{"ticker": "SRZNW", "overview": {"cik": "1824893", "ticker": "SRZN", "name": "Surrozen, Inc./DE", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "4", "date": "2026-10-22", "title": "Insider transaction", "accession": "0001193125-26-429058", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-22", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-429027", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "Insider transaction", "accession": "0001193125-26-429026", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001193125-26-426828", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-107661", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-02", "title": "Material event", "accession": "0001193125-26-411298", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-10-01", "title": "Form SCHEDULE 13G", "accession": "0001831942-26-000044", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-26-003732", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-090021", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-096754", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-11", "title": "Form SCHEDULE 13G/A", "accession": "0001873545-26-000005", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-08-07", "title": "Form 25-NSE", "accession": "0001354457-26-000770", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338120", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338068", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-24", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-316577", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316570", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272796", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272780", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272765", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272754", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-230953", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-18", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-227857", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062678", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001738048-26-000056", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-226874", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SRZNW", "has_prices": true, "as_of": "2026-07-31", "last": 0.0118, "prev_close": 0.0118, "change": 0.0, "change_pct": 0.0, "session_volume": null, "vwap_5": 0.011417441455389976, "vwap_20": 0.007805476188367418, "vwap_60": 0.01279315809934513, "vwap_250": 0.014242584988188561, "high_52w": 0.0274, "low_52w": 0.006, "avg_volume_20": 22526.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-429027", "src": "13DG", "ticker": "SRZNW", "cik": "1824893", "company": "Surrozen, Inc./DE", "company_raw": "Surrozen, Inc./DE", "who": "Column Group III GP, LP", "who_key": "COLUMN GROUP III GP, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "COLUMN GROUP III GP, LP moves to a 16.6% activist stake in SRZNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1790965/0001193125-26-429027-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16729}, {"id": "13DG-0001104659-26-096754", "src": "13DG", "ticker": "SRZNW", "cik": "1824893", "company": "Surrozen, Inc./DE", "company_raw": "Surrozen, Inc./DE", "who": "Stempoint Capital LP", "who_key": "STEMPOINT CAPITAL LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "STEMPOINT CAPITAL LP takes a 5% passive stake in SRZNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1952142/0001104659-26-096754-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0000905148-26-003732", "src": "13DG", "ticker": "SRZNW", "cik": "1824893", "company": "Surrozen, Inc./DE", "company_raw": "Surrozen, Inc./DE", "who": "Braidwell LP", "who_key": "BRAIDWELL LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BRAIDWELL LP moves to a 3.9% passive stake in SRZNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1920938/0000905148-26-003732-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001213900-26-090021", "src": "13DG", "ticker": "SRZNW", "cik": "1824893", "company": "Surrozen, Inc./DE", "company_raw": "Surrozen, Inc./DE", "who": "Boxer Capital Management, LLC", "who_key": "Boxer Capital Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Boxer Capital Management, LLC moves to a 8.9% passive stake in SRZNW", "source_url": "https://www.sec.gov/Archives/edgar/data/2018299/0001213900-26-090021-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001873545-26-000005", "src": "13DG", "ticker": "SRZNW", "cik": "1824893", "company": "Surrozen, Inc./DE", "company_raw": "Surrozen, Inc./DE", "who": "5AM Partners VII, LLC", "who_key": "5AM Partners VII, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "5AM Partners VII, LLC moves to a 7.8% passive stake in SRZNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1873545/0001873545-26-000005-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120409}, {"id": "13DG-0001213900-26-057691", "src": "13DG", "ticker": "SRZNW", "cik": "1824893", "company": "Surrozen, Inc./DE", "company_raw": "Surrozen, Inc./DE", "who": "Boxer Capital Management, LLC", "who_key": "Boxer Capital Management, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Boxer Capital Management, LLC takes a 6.67% passive stake in SRZNW", "source_url": "https://www.sec.gov/Archives/edgar/data/2018299/0001213900-26-057691-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0001873545-26-000003", "src": "13DG", "ticker": "SRZNW", "cik": "1824893", "company": "Surrozen, Inc./DE", "company_raw": "Surrozen, Inc./DE", "who": "5AM Partners VII, LLC", "who_key": "5AM Partners VII, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "5AM Partners VII, LLC moves to a 9.5% passive stake in SRZNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1873545/0001873545-26-000003-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0001104659-26-062678", "src": "13DG", "ticker": "SRZNW", "cik": "1824893", "company": "Surrozen, Inc./DE", "company_raw": "Surrozen, Inc./DE", "who": "Nantahala Capital Management, LLC", "who_key": "Nantahala Capital Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Nantahala Capital Management, LLC moves to a 2.14% passive stake in SRZNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1472322/0001104659-26-062678-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0001104659-26-061993", "src": "13DG", "ticker": "SRZNW", "cik": "1824893", "company": "Surrozen, Inc./DE", "company_raw": "Surrozen, Inc./DE", "who": "Stempoint Capital LP", "who_key": "STEMPOINT CAPITAL LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "STEMPOINT CAPITAL LP moves to a 4.5% passive stake in SRZNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1952142/0001104659-26-061993-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0001193125-26-226874", "src": "13DG", "ticker": "SRZNW", "cik": "1824893", "company": "Surrozen, Inc./DE", "company_raw": "Surrozen, Inc./DE", "who": "Surrozen, Inc./DE", "who_key": "Surrozen, Inc./DE", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Surrozen, Inc./DE moves to a 6.3% passive stake in SRZNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1824893/0001193125-26-226874-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0001738048-26-000056", "src": "13DG", "ticker": "SRZNW", "cik": "1824893", "company": "Surrozen, Inc./DE", "company_raw": "Surrozen, Inc./DE", "who": "Surrozen, Inc./DE", "who_key": "Surrozen, Inc./DE", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Surrozen, Inc./DE moves to a 9.9% passive stake in SRZNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1824893/0001738048-26-000056-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0000919574-26-002357", "src": "13DG", "ticker": "SRZNW", "cik": "1824893", "company": "Surrozen, Inc./DE", "company_raw": "Surrozen, Inc./DE", "who": "Point72 Asset Management, L.P.", "who_key": "Point72 Asset Management, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Point72 Asset Management, L.P. crosses 5% of SRZNW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1603466/0000919574-26-002357-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278809}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-429027", "src": "13DG", "ticker": "SRZNW", "cik": "1824893", "company": "Surrozen, Inc./DE", "company_raw": "Surrozen, Inc./DE", "who": "Column Group III GP, LP", "who_key": "COLUMN GROUP III GP, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "COLUMN GROUP III GP, LP moves to a 16.6% activist stake in SRZNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1790965/0001193125-26-429027-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16729}, {"id": "13DG-0001104659-26-096754", "src": "13DG", "ticker": "SRZNW", "cik": "1824893", "company": "Surrozen, Inc./DE", "company_raw": "Surrozen, Inc./DE", "who": "Stempoint Capital LP", "who_key": "STEMPOINT CAPITAL LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "STEMPOINT CAPITAL LP takes a 5% passive stake in SRZNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1952142/0001104659-26-096754-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0000905148-26-003732", "src": "13DG", "ticker": "SRZNW", "cik": "1824893", "company": "Surrozen, Inc./DE", "company_raw": "Surrozen, Inc./DE", "who": "Braidwell LP", "who_key": "BRAIDWELL LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BRAIDWELL LP moves to a 3.9% passive stake in SRZNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1920938/0000905148-26-003732-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001213900-26-090021", "src": "13DG", "ticker": "SRZNW", "cik": "1824893", "company": "Surrozen, Inc./DE", "company_raw": "Surrozen, Inc./DE", "who": "Boxer Capital Management, LLC", "who_key": "Boxer Capital Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Boxer Capital Management, LLC moves to a 8.9% passive stake in SRZNW", "source_url": "https://www.sec.gov/Archives/edgar/data/2018299/0001213900-26-090021-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001873545-26-000005", "src": "13DG", "ticker": "SRZNW", "cik": "1824893", "company": "Surrozen, Inc./DE", "company_raw": "Surrozen, Inc./DE", "who": "5AM Partners VII, LLC", "who_key": "5AM Partners VII, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "5AM Partners VII, LLC moves to a 7.8% passive stake in SRZNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1873545/0001873545-26-000005-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120409}, {"id": "13DG-0001213900-26-057691", "src": "13DG", "ticker": "SRZNW", "cik": "1824893", "company": "Surrozen, Inc./DE", "company_raw": "Surrozen, Inc./DE", "who": "Boxer Capital Management, LLC", "who_key": "Boxer Capital Management, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Boxer Capital Management, LLC takes a 6.67% passive stake in SRZNW", "source_url": "https://www.sec.gov/Archives/edgar/data/2018299/0001213900-26-057691-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0001873545-26-000003", "src": "13DG", "ticker": "SRZNW", "cik": "1824893", "company": "Surrozen, Inc./DE", "company_raw": "Surrozen, Inc./DE", "who": "5AM Partners VII, LLC", "who_key": "5AM Partners VII, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "5AM Partners VII, LLC moves to a 9.5% passive stake in SRZNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1873545/0001873545-26-000003-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0001104659-26-062678", "src": "13DG", "ticker": "SRZNW", "cik": "1824893", "company": "Surrozen, Inc./DE", "company_raw": "Surrozen, Inc./DE", "who": "Nantahala Capital Management, LLC", "who_key": "Nantahala Capital Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Nantahala Capital Management, LLC moves to a 2.14% passive stake in SRZNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1472322/0001104659-26-062678-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0001104659-26-061993", "src": "13DG", "ticker": "SRZNW", "cik": "1824893", "company": "Surrozen, Inc./DE", "company_raw": "Surrozen, Inc./DE", "who": "Stempoint Capital LP", "who_key": "STEMPOINT CAPITAL LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "STEMPOINT CAPITAL LP moves to a 4.5% passive stake in SRZNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1952142/0001104659-26-061993-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0001193125-26-226874", "src": "13DG", "ticker": "SRZNW", "cik": "1824893", "company": "Surrozen, Inc./DE", "company_raw": "Surrozen, Inc./DE", "who": "Surrozen, Inc./DE", "who_key": "Surrozen, Inc./DE", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Surrozen, Inc./DE moves to a 6.3% passive stake in SRZNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1824893/0001193125-26-226874-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0001738048-26-000056", "src": "13DG", "ticker": "SRZNW", "cik": "1824893", "company": "Surrozen, Inc./DE", "company_raw": "Surrozen, Inc./DE", "who": "Surrozen, Inc./DE", "who_key": "Surrozen, Inc./DE", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Surrozen, Inc./DE moves to a 9.9% passive stake in SRZNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1824893/0001738048-26-000056-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0000919574-26-002357", "src": "13DG", "ticker": "SRZNW", "cik": "1824893", "company": "Surrozen, Inc./DE", "company_raw": "Surrozen, Inc./DE", "who": "Point72 Asset Management, L.P.", "who_key": "Point72 Asset Management, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Point72 Asset Management, L.P. crosses 5% of SRZNW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1603466/0000919574-26-002357-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278809}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Surrozen, Inc. - Warrant", "new_value": "Surrozen, Inc./DE", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001824893", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001824893", "applied": 1, "detected_at": "2026-10-27T18:08:21.972657"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-22", "title": "Insider transaction", "accession": "0001193125-26-429058", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-22", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-429027", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "Insider transaction", "accession": "0001193125-26-429026", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001193125-26-426828", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-07", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-107661", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-02", "title": "Material event", "accession": "0001193125-26-411298", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-10-01", "title": "Form SCHEDULE 13G", "accession": "0001831942-26-000044", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-26-003732", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-090021", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-096754", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-11", "title": "Form SCHEDULE 13G/A", "accession": "0001873545-26-000005", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-08-07", "title": "Form 25-NSE", "accession": "0001354457-26-000770", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338120", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338068", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-24", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-316577", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001193125-26-316570", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272796", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272780", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272765", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272754", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-230953", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-18", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-227857", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-062678", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001738048-26-000056", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-226874", "price_sensitive": false}], "performance": {"ticker": "SRZNW", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-01-11", "close": 1.85, "volume": 21107.0}, {"date": "2021-01-12", "close": 2.29, "volume": 21381.0}, {"date": "2021-01-13", "close": 2.2892, "volume": 3527.0}, {"date": "2021-01-14", "close": 2.6, "volume": 10275.0}, {"date": "2021-01-15", "close": 2.25, "volume": 7242.0}, {"date": "2021-01-19", "close": 2.22, "volume": 2593.0}, {"date": "2021-01-20", "close": 2.5164, "volume": 565.0}, {"date": "2021-01-21", "close": 2.15, "volume": 5328.0}, {"date": "2021-01-22", "close": 2.2, "volume": 4855.0}, {"date": "2021-01-25", "close": 2.02, "volume": 22315.0}, {"date": "2021-01-26", "close": 1.75, "volume": 14896.0}, {"date": "2021-01-27", "close": 1.52, "volume": 18450.0}, {"date": "2021-01-28", "close": 1.85, "volume": 7697.0}, {"date": "2021-01-29", "close": 1.74, "volume": 7351.0}, {"date": "2021-02-01", "close": 1.57, "volume": 5226.0}, {"date": "2021-02-02", "close": 1.75, "volume": 10092.0}, {"date": "2021-02-03", "close": 1.62, "volume": 47700.0}, {"date": "2021-02-04", "close": 1.75, "volume": 2837.0}, {"date": "2021-02-05", "close": 1.75, "volume": 6549.0}, {"date": "2021-02-08", "close": 1.93, "volume": 32277.0}, {"date": "2021-02-09", "close": 2.0, "volume": 1298.0}, {"date": "2021-02-10", "close": 2.4, "volume": 40019.0}, {"date": "2021-02-11", "close": 2.055, "volume": 5907.0}, {"date": "2021-02-12", "close": 2.22, "volume": 2708.0}, {"date": "2021-02-16", "close": 2.15, "volume": 7702.0}, {"date": "2021-02-17", "close": 2.19, "volume": 3536.0}, {"date": "2021-02-18", "close": 2.2777, "volume": 25840.0}, {"date": "2021-02-19", "close": 2.5, "volume": 4596.0}, {"date": "2021-02-22", "close": 2.07, "volume": 39955.0}, {"date": "2021-02-23", "close": 2.05, "volume": 27059.0}, {"date": "2021-02-24", "close": 2.0001, "volume": 3361.0}, {"date": "2021-02-25", "close": 1.92, "volume": 6402.0}, {"date": "2021-02-26", "close": 2.0699, "volume": 17243.0}, {"date": "2021-03-01", "close": 1.76, "volume": 20110.0}, {"date": "2021-03-02", "close": 1.61, "volume": 18085.0}, {"date": "2021-03-03", "close": 1.75, "volume": 17643.0}, {"date": "2021-03-04", "close": 1.55, "volume": 17491.0}, {"date": "2021-03-05", "close": 1.35, "volume": 61344.0}, {"date": "2021-03-08", "close": 1.35, "volume": null}, {"date": "2021-03-09", "close": 1.3, "volume": 19328.0}, {"date": "2021-03-10", "close": 1.35, "volume": 3067.0}, {"date": "2021-03-11", "close": 1.4292, "volume": 2100.0}, {"date": "2021-03-12", "close": 1.5, "volume": 2269.0}, {"date": "2021-03-15", "close": 1.35, "volume": 1924.0}, {"date": "2021-03-16", "close": 1.3, "volume": 459.0}, {"date": "2021-03-17", "close": 1.2999, "volume": 8120.0}, {"date": "2021-03-18", "close": 1.175, "volume": 640.0}, {"date": "2021-03-19", "close": 1.079, "volume": 3428.0}, {"date": "2021-03-22", "close": 1.0, "volume": 23554.0}, {"date": "2021-03-23", "close": 0.94, "volume": 35422.0}, {"date": "2021-03-24", "close": 0.94, "volume": 16000.0}, {"date": "2021-03-25", "close": 0.91, "volume": 18132.0}, {"date": "2021-03-26", "close": 0.73, "volume": 19380.0}, {"date": "2021-03-29", "close": 0.75, "volume": 1120.0}, {"date": "2021-03-30", "close": 0.601, "volume": 5010.0}, {"date": "2021-03-31", "close": 0.81, "volume": 3296.0}, {"date": "2021-04-01", "close": 0.85, "volume": 14368.0}, {"date": "2021-04-05", "close": 0.9, "volume": 6500.0}, {"date": "2021-04-06", "close": 0.81, "volume": 722.0}, {"date": "2021-04-07", "close": 0.81, "volume": 1055.0}, {"date": "2021-04-08", "close": 0.81, "volume": null}, {"date": "2021-04-09", "close": 0.81, "volume": null}, {"date": "2021-04-12", "close": 0.81, "volume": null}, {"date": "2021-04-13", "close": 0.8501, "volume": 35354.0}, {"date": "2021-04-14", "close": 0.87, "volume": 5151.0}, {"date": "2021-04-15", "close": 1.0, "volume": 79873.0}, {"date": "2021-04-16", "close": 0.99, "volume": 3241.0}, {"date": "2021-04-19", "close": 0.99, "volume": null}, {"date": "2021-04-20", "close": 0.76, "volume": 5688.0}, {"date": "2021-04-21", "close": 0.76, "volume": 414.0}, {"date": "2021-04-22", "close": 0.79, "volume": 553.0}, {"date": "2021-04-23", "close": 0.7802, "volume": 16881.0}, {"date": "2021-04-26", "close": 0.8605, "volume": 3066.0}, {"date": "2021-04-27", "close": 0.8, "volume": 1600.0}, {"date": "2021-04-28", "close": 0.8, "volume": null}, {"date": "2021-04-29", "close": 0.89, "volume": 21600.0}, {"date": "2021-04-30", "close": 0.8, "volume": 1867.0}, {"date": "2021-05-03", "close": 1.03, "volume": 39705.0}, {"date": "2021-05-04", "close": 1.03, "volume": null}, {"date": "2021-05-05", "close": 0.98, "volume": 124248.0}, {"date": "2021-05-06", "close": 1.11, "volume": 2482.0}, {"date": "2021-05-07", "close": 1.175, "volume": 10136.0}, {"date": "2021-05-10", "close": 1.22, "volume": 27223.0}, {"date": "2021-05-11", "close": 1.22, "volume": null}, {"date": "2021-05-12", "close": 1.2, "volume": 3100.0}, {"date": "2021-05-13", "close": 1.2, "volume": null}, {"date": "2021-05-14", "close": 1.08, "volume": 55862.0}, {"date": "2021-05-17", "close": 1.21, "volume": 7101.0}, {"date": "2021-05-18", "close": 1.13, "volume": 1504.0}, {"date": "2021-05-19", "close": 1.16, "volume": 400.0}, {"date": "2021-05-20", "close": 1.12, "volume": 9033.0}, {"date": "2021-05-21", "close": 1.04, "volume": 800.0}, {"date": "2021-05-24", "close": 1.16, "volume": 664.0}, {"date": "2021-05-25", "close": 1.16, "volume": 2903.0}, {"date": "2021-05-26", "close": 1.16, "volume": null}, {"date": "2021-05-27", "close": 1.25, "volume": 5122.0}, {"date": "2021-05-28", "close": 1.25, "volume": null}, {"date": "2021-06-01", "close": 1.16, "volume": 1386.0}, {"date": "2021-06-02", "close": 1.29, "volume": 39836.0}, {"date": "2021-06-03", "close": 1.33, "volume": 35190.0}, {"date": "2021-06-04", "close": 1.33, "volume": null}, {"date": "2021-06-07", "close": 1.19, "volume": 1800.0}, {"date": "2021-06-08", "close": 1.2, "volume": 368.0}, {"date": "2021-06-09", "close": 1.35, "volume": 68150.0}, {"date": "2021-06-10", "close": 1.35, "volume": null}, {"date": "2021-06-11", "close": 1.35, "volume": null}, {"date": "2021-06-14", "close": 1.345, "volume": 1099.0}, {"date": "2021-06-15", "close": 1.32, "volume": 208.0}, {"date": "2021-06-16", "close": 1.4, "volume": 1452.0}, {"date": "2021-06-17", "close": 1.4, "volume": null}, {"date": "2021-06-18", "close": 1.58, "volume": 534.0}, {"date": "2021-06-21", "close": 1.58, "volume": null}, {"date": "2021-06-22", "close": 1.58, "volume": null}, {"date": "2021-06-23", "close": 1.35, "volume": 550.0}, {"date": "2021-06-24", "close": 1.35, "volume": null}, {"date": "2021-06-25", "close": 1.35, "volume": null}, {"date": "2021-06-28", "close": 1.55, "volume": 19968.0}, {"date": "2021-06-29", "close": 1.55, "volume": 136.0}, {"date": "2021-06-30", "close": 1.55, "volume": null}, {"date": "2021-07-01", "close": 1.5477, "volume": 1000.0}, {"date": "2021-07-02", "close": 1.5477, "volume": null}, {"date": "2021-07-06", "close": 1.51, "volume": 82968.0}, {"date": "2021-07-07", "close": 1.52, "volume": 5939.0}, {"date": "2021-07-08", "close": 1.52, "volume": null}, {"date": "2021-07-09", "close": 1.52, "volume": 4026.0}, {"date": "2021-07-12", "close": 1.56, "volume": 205.0}, {"date": "2021-07-13", "close": 1.56, "volume": null}, {"date": "2021-07-14", "close": 1.57, "volume": 450.0}, {"date": "2021-07-15", "close": 1.5201, "volume": 32723.0}, {"date": "2021-07-16", "close": 1.5999, "volume": 4300.0}, {"date": "2021-07-19", "close": 1.5999, "volume": null}, {"date": "2021-07-20", "close": 1.5999, "volume": null}, {"date": "2021-07-21", "close": 1.48, "volume": 6872.0}, {"date": "2021-07-22", "close": 1.45, "volume": 850.0}, {"date": "2021-07-23", "close": 1.43, "volume": 1585.0}, {"date": "2021-07-26", "close": 1.46, "volume": 7116.0}, {"date": "2021-07-27", "close": 1.33, "volume": 194.0}, {"date": "2021-07-28", "close": 1.33, "volume": null}, {"date": "2021-07-29", "close": 1.5, "volume": 8106.0}, {"date": "2021-07-30", "close": 1.4, "volume": 600.0}, {"date": "2021-08-02", "close": 1.4, "volume": 4799.0}, {"date": "2021-08-03", "close": 1.25, "volume": 200.0}, {"date": "2021-08-04", "close": 1.4, "volume": 1808.0}, {"date": "2021-08-05", "close": 1.15, "volume": 8970.0}, {"date": "2021-08-06", "close": 1.15, "volume": null}, {"date": "2021-08-09", "close": 1.25, "volume": 1000.0}, {"date": "2021-08-10", "close": 1.16, "volume": 1000.0}, {"date": "2021-08-11", "close": 1.16, "volume": 2100.0}, {"date": "2021-08-12", "close": 1.3, "volume": 1601.0}, {"date": "2021-08-13", "close": 1.38, "volume": 9953.0}, {"date": "2021-08-16", "close": 1.17, "volume": 9206.0}, {"date": "2021-08-17", "close": 0.88, "volume": 110534.0}, {"date": "2021-08-18", "close": 0.95, "volume": 1686.0}, {"date": "2021-08-19", "close": 0.83, "volume": 38979.0}, {"date": "2021-08-20", "close": 0.84, "volume": 6308.0}, {"date": "2021-08-23", "close": 0.85, "volume": 83753.0}, {"date": "2021-08-24", "close": 0.86, "volume": 2392.0}, {"date": "2021-08-25", "close": 0.9, "volume": 15127.0}, {"date": "2021-08-26", "close": 0.72, "volume": 204.0}, {"date": "2021-08-27", "close": 0.72, "volume": null}, {"date": "2021-08-30", "close": 0.86, "volume": 26944.0}, {"date": "2021-08-31", "close": 0.8, "volume": 101.0}, {"date": "2021-09-01", "close": 0.81, "volume": 1000.0}, {"date": "2021-09-02", "close": 0.851, "volume": 29228.0}, {"date": "2021-09-03", "close": 0.85, "volume": 26111.0}, {"date": "2021-09-07", "close": 1.4899, "volume": 121677.0}, {"date": "2021-09-08", "close": 1.42, "volume": 27989.0}, {"date": "2021-09-09", "close": 1.66, "volume": 83643.0}, {"date": "2021-09-10", "close": 1.44, "volume": 27402.0}, {"date": "2021-09-13", "close": 1.4899, "volume": 10539.0}, {"date": "2021-09-14", "close": 1.69, "volume": 10229.0}, {"date": "2021-09-15", "close": 1.94, "volume": 41952.0}, {"date": "2021-09-16", "close": 2.48, "volume": 52244.0}, {"date": "2021-09-17", "close": 2.56, "volume": 52550.0}, {"date": "2021-09-20", "close": 2.08, "volume": 36965.0}, {"date": "2021-09-21", "close": 2.25, "volume": 14459.0}, {"date": "2021-09-22", "close": 1.7201, "volume": 902.0}, {"date": "2021-09-23", "close": 2.0, "volume": 10296.0}, {"date": "2021-09-24", "close": 1.8758, "volume": 7605.0}, {"date": "2021-09-27", "close": 1.38, "volume": 11619.0}, {"date": "2021-09-28", "close": 1.22, "volume": 9346.0}, {"date": "2021-09-29", "close": 1.1, "volume": 21902.0}, {"date": "2021-09-30", "close": 1.14, "volume": 31712.0}, {"date": "2021-10-01", "close": 1.23, "volume": 15239.0}, {"date": "2021-10-04", "close": 1.22, "volume": 4438.0}, {"date": "2021-10-05", "close": 1.31, "volume": 14339.0}, {"date": "2021-10-06", "close": 1.31, "volume": null}, {"date": "2021-10-07", "close": 1.13, "volume": 21642.0}, {"date": "2021-10-08", "close": 1.06, "volume": 210.0}, {"date": "2021-10-11", "close": 1.11, "volume": 6164.0}, {"date": "2021-10-12", "close": 1.15, "volume": 2444.0}, {"date": "2021-10-13", "close": 1.14, "volume": 11902.0}, {"date": "2021-10-14", "close": 1.14, "volume": null}, {"date": "2021-10-15", "close": 1.14, "volume": null}, {"date": "2021-10-18", "close": 1.14, "volume": null}, {"date": "2021-10-19", "close": 1.07, "volume": 4099.0}, {"date": "2021-10-20", "close": 1.07, "volume": null}, {"date": "2021-10-21", "close": 1.07, "volume": null}, {"date": "2021-10-22", "close": 1.07, "volume": null}, {"date": "2021-10-25", "close": 1.07, "volume": null}, {"date": "2021-10-26", "close": 1.07, "volume": null}, {"date": "2021-10-27", "close": 1.07, "volume": null}, {"date": "2021-10-28", "close": 1.26, "volume": 2552.0}, {"date": "2021-10-29", "close": 1.28, "volume": 4100.0}, {"date": "2021-11-01", "close": 1.5, "volume": 5100.0}, {"date": "2021-11-02", "close": 1.55, "volume": 2288.0}, {"date": "2021-11-03", "close": 1.78, "volume": 8152.0}, {"date": "2021-11-04", "close": 1.4, "volume": 5779.0}, {"date": "2021-11-05", "close": 1.686, "volume": 220.0}, {"date": "2021-11-08", "close": 1.686, "volume": null}, {"date": "2021-11-09", "close": 1.7045, "volume": 1238.0}, {"date": "2021-11-10", "close": 1.62, "volume": 1500.0}, {"date": "2021-11-11", "close": 2.18, "volume": 8840.0}, {"date": "2021-11-12", "close": 2.22, "volume": 9145.0}, {"date": "2021-11-15", "close": 2.02, "volume": 15528.0}, {"date": "2021-11-16", "close": 2.09, "volume": 2241.0}, {"date": "2021-11-17", "close": 2.2, "volume": 5681.0}, {"date": "2021-11-18", "close": 2.18, "volume": 8044.0}, {"date": "2021-11-19", "close": 2.14, "volume": 1000.0}, {"date": "2021-11-22", "close": 2.18, "volume": 1040.0}, {"date": "2021-11-23", "close": 2.3, "volume": 1000.0}, {"date": "2021-11-24", "close": 2.3, "volume": null}, {"date": "2021-11-26", "close": 2.3, "volume": null}, {"date": "2021-11-29", "close": 2.12, "volume": 441.0}, {"date": "2021-11-30", "close": 2.12, "volume": null}, {"date": "2021-12-01", "close": 2.12, "volume": null}, {"date": "2021-12-02", "close": 2.12, "volume": null}, {"date": "2021-12-03", "close": 2.12, "volume": null}, {"date": "2021-12-06", "close": 2.0, "volume": 1460.0}, {"date": "2021-12-07", "close": 2.0, "volume": 500.0}, {"date": "2021-12-08", "close": 2.0, "volume": null}, {"date": "2021-12-09", "close": 2.0, "volume": null}, {"date": "2021-12-10", "close": 2.0, "volume": null}, {"date": "2021-12-13", "close": 1.474, "volume": 400.0}, {"date": "2021-12-14", "close": 1.17, "volume": 3905.0}, {"date": "2021-12-15", "close": 1.17, "volume": 13207.0}, {"date": "2021-12-16", "close": 1.32, "volume": 2160.0}, {"date": "2021-12-17", "close": 1.32, "volume": null}, {"date": "2021-12-20", "close": 1.32, "volume": null}, {"date": "2021-12-21", "close": 1.28, "volume": 11500.0}, {"date": "2021-12-22", "close": 1.39, "volume": 1020.0}, {"date": "2021-12-23", "close": 1.39, "volume": null}, {"date": "2021-12-27", "close": 1.29, "volume": 900.0}, {"date": "2021-12-28", "close": 1.12, "volume": 2250.0}, {"date": "2021-12-29", "close": 1.12, "volume": null}, {"date": "2021-12-30", "close": 1.12, "volume": null}, {"date": "2021-12-31", "close": 1.15, "volume": 2975.0}, {"date": "2022-01-03", "close": 1.11, "volume": 3350.0}, {"date": "2022-01-04", "close": 0.99, "volume": 2700.0}, {"date": "2022-01-05", "close": 0.9101, "volume": 513.0}, {"date": "2022-01-06", "close": 0.91, "volume": 1240.0}, {"date": "2022-01-07", "close": 0.9105, "volume": 1416.0}, {"date": "2022-01-10", "close": 0.9105, "volume": null}, {"date": "2022-01-11", "close": 0.9105, "volume": null}, {"date": "2022-01-12", "close": 0.85, "volume": 102.0}, {"date": "2022-01-13", "close": 0.61, "volume": 1110.0}, {"date": "2022-01-14", "close": 0.56, "volume": 1346.0}, {"date": "2022-01-18", "close": 0.6475, "volume": 676.0}, {"date": "2022-01-19", "close": 0.6, "volume": 1350.0}, {"date": "2022-01-20", "close": 0.6, "volume": null}, {"date": "2022-01-21", "close": 0.4531, "volume": 123696.0}, {"date": "2022-01-24", "close": 0.4531, "volume": null}, {"date": "2022-01-25", "close": 0.44, "volume": 536.0}, {"date": "2022-01-26", "close": 0.44, "volume": null}, {"date": "2022-01-27", "close": 0.44, "volume": null}, {"date": "2022-01-28", "close": 0.44, "volume": null}, {"date": "2022-01-31", "close": 0.44, "volume": null}, {"date": "2022-02-01", "close": 0.44, "volume": null}, {"date": "2022-02-02", "close": 0.44, "volume": null}, {"date": "2022-02-03", "close": 0.4324, "volume": 1436.0}, {"date": "2022-02-04", "close": 0.4324, "volume": null}, {"date": "2022-02-07", "close": 0.4324, "volume": null}, {"date": "2022-02-08", "close": 0.4324, "volume": null}, {"date": "2022-02-09", "close": 0.4324, "volume": null}, {"date": "2022-02-10", "close": 0.4324, "volume": null}, {"date": "2022-02-11", "close": 0.4324, "volume": null}, {"date": "2022-02-14", "close": 0.5, "volume": 227.0}, {"date": "2022-02-15", "close": 0.5, "volume": null}, {"date": "2022-02-16", "close": 0.5, "volume": null}, {"date": "2022-02-17", "close": 0.5, "volume": null}, {"date": "2022-02-18", "close": 0.5, "volume": null}, {"date": "2022-02-22", "close": 0.5, "volume": null}, {"date": "2022-02-23", "close": 0.5, "volume": null}, {"date": "2022-02-24", "close": 0.5, "volume": null}, {"date": "2022-02-25", "close": 0.5, "volume": null}, {"date": "2022-02-28", "close": 0.5, "volume": null}, {"date": "2022-03-01", "close": 0.5, "volume": null}, {"date": "2022-03-02", "close": 0.25, "volume": 1243.0}, {"date": "2022-03-03", "close": 0.25, "volume": null}, {"date": "2022-03-04", "close": 0.25, "volume": 200.0}, {"date": "2022-03-07", "close": 0.25, "volume": null}, {"date": "2022-03-08", "close": 0.25, "volume": null}, {"date": "2022-03-09", "close": 0.4099, "volume": 202137.0}, {"date": "2022-03-10", "close": 0.35, "volume": 48400.0}, {"date": "2022-03-11", "close": 0.35, "volume": null}, {"date": "2022-03-14", "close": 0.35, "volume": null}, {"date": "2022-03-15", "close": 0.4679, "volume": 1100.0}, {"date": "2022-03-16", "close": 0.4679, "volume": null}, {"date": "2022-03-17", "close": 0.4899, "volume": 116.0}, {"date": "2022-03-18", "close": 0.4899, "volume": null}, {"date": "2022-03-21", "close": 0.48, "volume": 1000.0}, {"date": "2022-03-22", "close": 0.29, "volume": 17700.0}, {"date": "2022-03-23", "close": 0.3284, "volume": 20310.0}, {"date": "2022-03-24", "close": 0.2501, "volume": 1399.0}, {"date": "2022-03-25", "close": 0.25, "volume": 15286.0}, {"date": "2022-03-28", "close": 0.2, "volume": 5443.0}, {"date": "2022-03-29", "close": 0.2196, "volume": 2816.0}, {"date": "2022-03-30", "close": 0.2, "volume": 41078.0}, {"date": "2022-03-31", "close": 0.25, "volume": 1905.0}, {"date": "2022-04-01", "close": 0.25, "volume": null}, {"date": "2022-04-04", "close": 0.25, "volume": null}, {"date": "2022-04-05", "close": 0.25, "volume": null}, {"date": "2022-04-06", "close": 0.181, "volume": 20800.0}, {"date": "2022-04-07", "close": 0.25, "volume": 216.0}, {"date": "2022-04-08", "close": 0.25, "volume": null}, {"date": "2022-04-11", "close": 0.25, "volume": null}, {"date": "2022-04-12", "close": 0.25, "volume": 110.0}, {"date": "2022-04-13", "close": 0.25, "volume": null}, {"date": "2022-04-14", "close": 0.25, "volume": null}, {"date": "2022-04-18", "close": 0.2101, "volume": 530.0}, {"date": "2022-04-19", "close": 0.2101, "volume": null}, {"date": "2022-04-20", "close": 0.2101, "volume": null}, {"date": "2022-04-21", "close": 0.2101, "volume": null}, {"date": "2022-04-22", "close": 0.2101, "volume": null}, {"date": "2022-04-25", "close": 0.2101, "volume": null}, {"date": "2022-04-26", "close": 0.2101, "volume": null}, {"date": "2022-04-27", "close": 0.2101, "volume": null}, {"date": "2022-04-28", "close": 0.2101, "volume": null}, {"date": "2022-04-29", "close": 0.2101, "volume": null}, {"date": "2022-05-02", "close": 0.2101, "volume": null}, {"date": "2022-05-03", "close": 0.2101, "volume": null}, {"date": "2022-05-04", "close": 0.2101, "volume": null}, {"date": "2022-05-05", "close": 0.2101, "volume": null}, {"date": "2022-05-06", "close": 0.2101, "volume": null}, {"date": "2022-05-09", "close": 0.2101, "volume": null}, {"date": "2022-05-10", "close": 0.22, "volume": 1671.0}, {"date": "2022-05-11", "close": 0.1425, "volume": 8298.0}, {"date": "2022-05-12", "close": 0.1425, "volume": null}, {"date": "2022-05-13", "close": 0.1425, "volume": null}, {"date": "2022-05-16", "close": 0.1425, "volume": null}, {"date": "2022-05-17", "close": 0.1425, "volume": null}, {"date": "2022-05-18", "close": 0.1425, "volume": null}, {"date": "2022-05-19", "close": 0.2414, "volume": 1000.0}, {"date": "2022-05-20", "close": 0.246, "volume": 4776.0}, {"date": "2022-05-23", "close": 0.29, "volume": 7100.0}, {"date": "2022-05-24", "close": 0.2499, "volume": 5346.0}, {"date": "2022-05-25", "close": 0.2116, "volume": 1700.0}, {"date": "2022-05-26", "close": 0.3037, "volume": 900.0}, {"date": "2022-05-27", "close": 0.3285, "volume": 1800.0}, {"date": "2022-05-31", "close": 0.3285, "volume": null}, {"date": "2022-06-01", "close": 0.2718, "volume": 604.0}, {"date": "2022-06-02", "close": 0.1604, "volume": 6355.0}, {"date": "2022-06-03", "close": 0.2029, "volume": 11213.0}, {"date": "2022-06-06", "close": 0.1906, "volume": 3805.0}, {"date": "2022-06-07", "close": 0.2481, "volume": 11522.0}, {"date": "2022-06-08", "close": 0.2667, "volume": 9181.0}, {"date": "2022-06-09", "close": 0.2667, "volume": null}, {"date": "2022-06-10", "close": 0.2, "volume": 160.0}, {"date": "2022-06-13", "close": 0.2, "volume": null}, {"date": "2022-06-14", "close": 0.2, "volume": null}, {"date": "2022-06-15", "close": 0.2122, "volume": 100.0}, {"date": "2022-06-16", "close": 0.2122, "volume": null}, {"date": "2022-06-17", "close": 0.1976, "volume": 2009.0}, {"date": "2022-06-21", "close": 0.1976, "volume": null}, {"date": "2022-06-22", "close": 0.1976, "volume": null}, {"date": "2022-06-23", "close": 0.1725, "volume": 6985.0}, {"date": "2022-06-24", "close": 0.1725, "volume": null}, {"date": "2022-06-27", "close": 0.2433, "volume": 6500.0}, {"date": "2022-06-28", "close": 0.1897, "volume": 3851.0}, {"date": "2022-06-29", "close": 0.2095, "volume": 9161.0}, {"date": "2022-06-30", "close": 0.1914, "volume": 10175.0}, {"date": "2022-07-01", "close": 0.2331, "volume": 4445.0}, {"date": "2022-07-05", "close": 0.2096, "volume": 4800.0}, {"date": "2022-07-06", "close": 0.23, "volume": 14255.0}, {"date": "2022-07-07", "close": 0.2555, "volume": 20223.0}, {"date": "2022-07-08", "close": 0.2055, "volume": 12517.0}, {"date": "2022-07-11", "close": 0.2154, "volume": 14627.0}, {"date": "2022-07-12", "close": 0.3, "volume": 22115.0}, {"date": "2022-07-13", "close": 0.35, "volume": 14402.0}, {"date": "2022-07-14", "close": 0.39, "volume": 17836.0}, {"date": "2022-07-15", "close": 0.4999, "volume": 56996.0}, {"date": "2022-07-18", "close": 0.445, "volume": 43500.0}, {"date": "2022-07-19", "close": 0.42, "volume": 26997.0}, {"date": "2022-07-20", "close": 0.4, "volume": 6414.0}, {"date": "2022-07-21", "close": 0.3801, "volume": 7245.0}, {"date": "2022-07-22", "close": 0.3885, "volume": 18716.0}, {"date": "2022-07-25", "close": 0.3885, "volume": null}, {"date": "2022-07-26", "close": 0.256, "volume": 68347.0}, {"date": "2022-07-27", "close": 0.2398, "volume": 2655.0}, {"date": "2022-07-28", "close": 0.2455, "volume": 1600.0}, {"date": "2022-07-29", "close": 0.2067, "volume": 4399.0}, {"date": "2022-08-01", "close": 0.2067, "volume": null}, {"date": "2022-08-02", "close": 0.278, "volume": 1501.0}, {"date": "2022-08-03", "close": 0.29, "volume": 150.0}, {"date": "2022-08-04", "close": 0.29, "volume": null}, {"date": "2022-08-05", "close": 0.1924, "volume": 11305.0}, {"date": "2022-08-08", "close": 0.235, "volume": 11235.0}, {"date": "2022-08-09", "close": 0.24, "volume": 5782.0}, {"date": "2022-08-10", "close": 0.2781, "volume": 3210.0}, {"date": "2022-08-11", "close": 0.2574, "volume": 1925.0}, {"date": "2022-08-12", "close": 0.2574, "volume": null}, {"date": "2022-08-15", "close": 0.2165, "volume": 2619.0}, {"date": "2022-08-16", "close": 0.2789, "volume": 100.0}, {"date": "2022-08-17", "close": 0.2643, "volume": 3600.0}, {"date": "2022-08-18", "close": 0.2595, "volume": 14209.0}, {"date": "2022-08-19", "close": 0.3439, "volume": 6017.0}, {"date": "2022-08-22", "close": 0.3085, "volume": 1800.0}, {"date": "2022-08-23", "close": 0.3, "volume": 900.0}, {"date": "2022-08-24", "close": 0.3, "volume": null}, {"date": "2022-08-25", "close": 0.3, "volume": null}, {"date": "2022-08-26", "close": 0.3, "volume": null}, {"date": "2022-08-29", "close": 0.3, "volume": null}, {"date": "2022-08-30", "close": 0.3, "volume": null}, {"date": "2022-08-31", "close": 0.3, "volume": null}, {"date": "2022-09-01", "close": 0.29, "volume": 18386.0}, {"date": "2022-09-02", "close": 0.2696, "volume": 16121.0}, {"date": "2022-09-06", "close": 0.2998, "volume": 12859.0}, {"date": "2022-09-07", "close": 0.2998, "volume": null}, {"date": "2022-09-08", "close": 0.285, "volume": 6505.0}, {"date": "2022-09-09", "close": 0.3061, "volume": 101.0}, {"date": "2022-09-12", "close": 0.25, "volume": 3979.0}, {"date": "2022-09-13", "close": 0.285, "volume": 1309.0}, {"date": "2022-09-14", "close": 0.2342, "volume": 7408.0}, {"date": "2022-09-15", "close": 0.2724, "volume": 706.0}, {"date": "2022-09-16", "close": 0.2724, "volume": null}, {"date": "2022-09-19", "close": 0.2724, "volume": null}, {"date": "2022-09-20", "close": 0.2462, "volume": 1400.0}, {"date": "2022-09-21", "close": 0.2462, "volume": null}, {"date": "2022-09-22", "close": 0.2462, "volume": null}, {"date": "2022-09-23", "close": 0.2162, "volume": 300.0}, {"date": "2022-09-26", "close": 0.1709, "volume": 1372.0}, {"date": "2022-09-27", "close": 0.1698, "volume": 3550.0}, {"date": "2022-09-28", "close": 0.1698, "volume": null}, {"date": "2022-09-29", "close": 0.2277, "volume": 3574.0}, {"date": "2022-09-30", "close": 0.1845, "volume": 4913.0}, {"date": "2022-10-03", "close": 0.19, "volume": 13324.0}, {"date": "2022-10-04", "close": 0.2289, "volume": 12367.0}, {"date": "2022-10-05", "close": 0.2289, "volume": null}, {"date": "2022-10-06", "close": 0.22, "volume": 1020.0}, {"date": "2022-10-07", "close": 0.184, "volume": 32030.0}, {"date": "2022-10-10", "close": 0.184, "volume": 39000.0}, {"date": "2022-10-11", "close": 0.184, "volume": null}, {"date": "2022-10-12", "close": 0.184, "volume": null}, {"date": "2022-10-13", "close": 0.184, "volume": null}, {"date": "2022-10-14", "close": 0.184, "volume": null}, {"date": "2022-10-17", "close": 0.184, "volume": null}, {"date": "2022-10-18", "close": 0.359, "volume": 78519.0}, {"date": "2022-10-19", "close": 0.359, "volume": null}, {"date": "2022-10-20", "close": 0.359, "volume": null}, {"date": "2022-10-21", "close": 0.359, "volume": null}, {"date": "2022-10-24", "close": 0.359, "volume": null}, {"date": "2022-10-25", "close": 0.2807, "volume": 23818.0}, {"date": "2022-10-26", "close": 0.2293, "volume": 1785.0}, {"date": "2022-10-27", "close": 0.2893, "volume": 9337.0}, {"date": "2022-10-28", "close": 0.2293, "volume": 5645.0}, {"date": "2022-10-31", "close": 0.216, "volume": 21045.0}, {"date": "2022-11-01", "close": 0.17, "volume": 152923.0}, {"date": "2022-11-02", "close": 0.1746, "volume": 4042.0}, {"date": "2022-11-03", "close": 0.1814, "volume": 3739.0}, {"date": "2022-11-04", "close": 0.1799, "volume": 2629.0}, {"date": "2022-11-07", "close": 0.1842, "volume": 10403.0}, {"date": "2022-11-08", "close": 0.1796, "volume": 13515.0}, {"date": "2022-11-09", "close": 0.19, "volume": 24198.0}, {"date": "2022-11-10", "close": 0.1851, "volume": 7972.0}, {"date": "2022-11-11", "close": 0.1851, "volume": null}, {"date": "2022-11-14", "close": 0.1851, "volume": null}, {"date": "2022-11-15", "close": 0.1851, "volume": null}, {"date": "2022-11-16", "close": 0.1851, "volume": null}, {"date": "2022-11-17", "close": 0.1851, "volume": null}, {"date": "2022-11-18", "close": 0.1851, "volume": null}, {"date": "2022-11-21", "close": 0.1851, "volume": null}, {"date": "2022-11-22", "close": 0.1709, "volume": 6291.0}, {"date": "2022-11-23", "close": 0.1709, "volume": null}, {"date": "2022-11-25", "close": 0.1709, "volume": null}, {"date": "2022-11-28", "close": 0.0768, "volume": 12061.0}, {"date": "2022-11-29", "close": 0.07, "volume": 7617.0}, {"date": "2022-11-30", "close": 0.0406, "volume": 13939.0}, {"date": "2022-12-01", "close": 0.05, "volume": 100.0}, {"date": "2022-12-02", "close": 0.05, "volume": null}, {"date": "2022-12-05", "close": 0.05, "volume": 6756.0}, {"date": "2022-12-06", "close": 0.0551, "volume": 12790.0}, {"date": "2022-12-07", "close": 0.055, "volume": 3400.0}, {"date": "2022-12-08", "close": 0.055, "volume": null}, {"date": "2022-12-09", "close": 0.06, "volume": 2448.0}, {"date": "2022-12-12", "close": 0.065, "volume": 500.0}, {"date": "2022-12-13", "close": 0.065, "volume": null}, {"date": "2022-12-14", "close": 0.065, "volume": null}, {"date": "2022-12-15", "close": 0.088, "volume": 18150.0}, {"date": "2022-12-16", "close": 0.0795, "volume": 10045.0}, {"date": "2022-12-19", "close": 0.0551, "volume": 18978.0}, {"date": "2022-12-20", "close": 0.0551, "volume": 2156.0}, {"date": "2022-12-21", "close": 0.0551, "volume": 10100.0}, {"date": "2022-12-22", "close": 0.0551, "volume": null}, {"date": "2022-12-23", "close": 0.0551, "volume": null}, {"date": "2022-12-27", "close": 0.0551, "volume": null}, {"date": "2022-12-28", "close": 0.0551, "volume": null}, {"date": "2022-12-29", "close": 0.0551, "volume": null}, {"date": "2022-12-30", "close": 0.0551, "volume": null}, {"date": "2023-01-03", "close": 0.0801, "volume": 501.0}, {"date": "2023-01-04", "close": 0.0729, "volume": 1000.0}, {"date": "2023-01-05", "close": 0.0729, "volume": null}, {"date": "2023-01-06", "close": 0.0739, "volume": 1700.0}, {"date": "2023-01-09", "close": 0.0739, "volume": null}, {"date": "2023-01-10", "close": 0.0739, "volume": null}, {"date": "2023-01-11", "close": 0.0739, "volume": null}, {"date": "2023-01-12", "close": 0.0722, "volume": 2821.0}, {"date": "2023-01-13", "close": 0.07, "volume": 622.0}, {"date": "2023-01-17", "close": 0.065, "volume": 122.0}, {"date": "2023-01-18", "close": 0.065, "volume": 6276.0}, {"date": "2023-01-19", "close": 0.065, "volume": null}, {"date": "2023-01-20", "close": 0.065, "volume": null}, {"date": "2023-01-23", "close": 0.0551, "volume": 3122.0}, {"date": "2023-01-24", "close": 0.0565, "volume": 510.0}, {"date": "2023-01-25", "close": 0.0565, "volume": null}, {"date": "2023-01-26", "close": 0.0556, "volume": 5966.0}, {"date": "2023-01-27", "close": 0.0556, "volume": null}, {"date": "2023-01-30", "close": 0.06, "volume": 5000.0}, {"date": "2023-01-31", "close": 0.073, "volume": 2600.0}, {"date": "2023-02-01", "close": 0.1, "volume": 3238.0}, {"date": "2023-02-02", "close": 0.0605, "volume": 3138.0}, {"date": "2023-02-03", "close": 0.08, "volume": 100.0}, {"date": "2023-02-06", "close": 0.1, "volume": 1100.0}, {"date": "2023-02-07", "close": 0.1, "volume": null}, {"date": "2023-02-08", "close": 0.1, "volume": null}, {"date": "2023-02-09", "close": 0.1064, "volume": 21172.0}, {"date": "2023-02-10", "close": 0.1064, "volume": null}, {"date": "2023-02-13", "close": 0.1022, "volume": 2806.0}, {"date": "2023-02-14", "close": 0.0981, "volume": 4701.0}, {"date": "2023-02-15", "close": 0.1, "volume": 1672.0}, {"date": "2023-02-16", "close": 0.0981, "volume": 6410.0}, {"date": "2023-02-17", "close": 0.098, "volume": 620.0}, {"date": "2023-02-21", "close": 0.098, "volume": 6489.0}, {"date": "2023-02-22", "close": 0.098, "volume": null}, {"date": "2023-02-23", "close": 0.11, "volume": 107.0}, {"date": "2023-02-24", "close": 0.118, "volume": 2400.0}, {"date": "2023-02-27", "close": 0.118, "volume": null}, {"date": "2023-02-28", "close": 0.118, "volume": null}, {"date": "2023-03-01", "close": 0.1001, "volume": 3520.0}, {"date": "2023-03-02", "close": 0.1001, "volume": null}, {"date": "2023-03-03", "close": 0.06, "volume": 2297.0}, {"date": "2023-03-06", "close": 0.0606, "volume": 500.0}, {"date": "2023-03-07", "close": 0.0606, "volume": null}, {"date": "2023-03-08", "close": 0.0606, "volume": null}, {"date": "2023-03-09", "close": 0.0606, "volume": null}, {"date": "2023-03-10", "close": 0.059, "volume": 1700.0}, {"date": "2023-03-13", "close": 0.0582, "volume": 300.0}, {"date": "2023-03-14", "close": 0.0582, "volume": null}, {"date": "2023-03-15", "close": 0.0582, "volume": null}, {"date": "2023-03-16", "close": 0.0582, "volume": null}, {"date": "2023-03-17", "close": 0.0924, "volume": 1102.0}, {"date": "2023-03-20", "close": 0.075, "volume": 487.0}, {"date": "2023-03-21", "close": 0.0799, "volume": 2264.0}, {"date": "2023-03-22", "close": 0.1, "volume": 3014.0}, {"date": "2023-03-23", "close": 0.1, "volume": null}, {"date": "2023-03-24", "close": 0.1, "volume": null}, {"date": "2023-03-27", "close": 0.1, "volume": null}, {"date": "2023-03-28", "close": 0.1, "volume": null}, {"date": "2023-03-29", "close": 0.1, "volume": null}, {"date": "2023-03-30", "close": 0.1, "volume": null}, {"date": "2023-03-31", "close": 0.1, "volume": null}, {"date": "2023-04-03", "close": 0.1, "volume": null}, {"date": "2023-04-04", "close": 0.1, "volume": null}, {"date": "2023-04-05", "close": 0.1, "volume": null}, {"date": "2023-04-06", "close": 0.0995, "volume": 120.0}, {"date": "2023-04-10", "close": 0.0995, "volume": null}, {"date": "2023-04-11", "close": 0.0995, "volume": null}, {"date": "2023-04-12", "close": 0.0995, "volume": null}, {"date": "2023-04-13", "close": 0.0995, "volume": null}, {"date": "2023-04-14", "close": 0.0995, "volume": null}, {"date": "2023-04-17", "close": 0.0995, "volume": null}, {"date": "2023-04-18", "close": 0.086, "volume": 1307.0}, {"date": "2023-04-19", "close": 0.084, "volume": 1187.0}, {"date": "2023-04-20", "close": 0.084, "volume": null}, {"date": "2023-04-21", "close": 0.084, "volume": null}, {"date": "2023-04-24", "close": 0.084, "volume": null}, {"date": "2023-04-25", "close": 0.0391, "volume": 26366.0}, {"date": "2023-04-26", "close": 0.0389, "volume": 670.0}, {"date": "2023-04-27", "close": 0.0384, "volume": 119.0}, {"date": "2023-04-28", "close": 0.1188, "volume": 100.0}, {"date": "2023-05-01", "close": 0.1188, "volume": null}, {"date": "2023-05-02", "close": 0.09, "volume": 340.0}, {"date": "2023-05-03", "close": 0.058, "volume": 805.0}, {"date": "2023-05-04", "close": 0.0732, "volume": 890.0}, {"date": "2023-05-05", "close": 0.0585, "volume": 3629.0}, {"date": "2023-05-08", "close": 0.0541, "volume": 376.0}, {"date": "2023-05-09", "close": 0.06, "volume": 3600.0}, {"date": "2023-05-10", "close": 0.06, "volume": 6107.0}, {"date": "2023-05-11", "close": 0.06, "volume": null}, {"date": "2023-05-12", "close": 0.062, "volume": 9245.0}, {"date": "2023-05-15", "close": 0.0538, "volume": 728.0}, {"date": "2023-05-16", "close": 0.0538, "volume": null}, {"date": "2023-05-17", "close": 0.0538, "volume": null}, {"date": "2023-05-18", "close": 0.0637, "volume": 351.0}, {"date": "2023-05-19", "close": 0.052, "volume": 120.0}, {"date": "2023-05-22", "close": 0.052, "volume": null}, {"date": "2023-05-23", "close": 0.052, "volume": null}, {"date": "2023-05-24", "close": 0.0693, "volume": 293.0}, {"date": "2023-05-25", "close": 0.0638, "volume": 125.0}, {"date": "2023-05-26", "close": 0.0699, "volume": 290.0}, {"date": "2023-05-30", "close": 0.0699, "volume": null}, {"date": "2023-05-31", "close": 0.052, "volume": 205.0}, {"date": "2023-06-01", "close": 0.052, "volume": null}, {"date": "2023-06-02", "close": 0.0525, "volume": 200.0}, {"date": "2023-06-05", "close": 0.0647, "volume": 200.0}, {"date": "2023-06-06", "close": 0.06, "volume": 250.0}, {"date": "2023-06-07", "close": 0.05, "volume": 8152.0}, {"date": "2023-06-08", "close": 0.05, "volume": null}, {"date": "2023-06-09", "close": 0.05, "volume": null}, {"date": "2023-06-12", "close": 0.05, "volume": null}, {"date": "2023-06-13", "close": 0.0693, "volume": 205.0}, {"date": "2023-06-14", "close": 0.0471, "volume": 1670.0}, {"date": "2023-06-15", "close": 0.05, "volume": 200.0}, {"date": "2023-06-16", "close": 0.05, "volume": null}, {"date": "2023-06-20", "close": 0.05, "volume": null}, {"date": "2023-06-21", "close": 0.0693, "volume": 417.0}, {"date": "2023-06-22", "close": 0.0574, "volume": 1259.0}, {"date": "2023-06-23", "close": 0.06, "volume": 425.0}, {"date": "2023-06-26", "close": 0.0553, "volume": 300.0}, {"date": "2023-06-27", "close": 0.0553, "volume": null}, {"date": "2023-06-28", "close": 0.0483, "volume": 110.0}, {"date": "2023-06-29", "close": 0.0483, "volume": null}, {"date": "2023-06-30", "close": 0.0552, "volume": 200.0}, {"date": "2023-07-03", "close": 0.0552, "volume": null}, {"date": "2023-07-05", "close": 0.0552, "volume": null}, {"date": "2023-07-06", "close": 0.0552, "volume": null}, {"date": "2023-07-07", "close": 0.0552, "volume": null}, {"date": "2023-07-10", "close": 0.043, "volume": 400.0}, {"date": "2023-07-11", "close": 0.045, "volume": 801.0}, {"date": "2023-07-12", "close": 0.045, "volume": null}, {"date": "2023-07-13", "close": 0.0387, "volume": 40017.0}, {"date": "2023-07-14", "close": 0.0387, "volume": null}, {"date": "2023-07-17", "close": 0.0387, "volume": null}, {"date": "2023-07-18", "close": 0.0387, "volume": null}, {"date": "2023-07-19", "close": 0.0387, "volume": null}, {"date": "2023-07-20", "close": 0.0387, "volume": null}, {"date": "2023-07-21", "close": 0.0387, "volume": null}, {"date": "2023-07-24", "close": 0.0378, "volume": 700.0}, {"date": "2023-07-25", "close": 0.0378, "volume": null}, {"date": "2023-07-26", "close": 0.04, "volume": 500.0}, {"date": "2023-07-27", "close": 0.04, "volume": null}, {"date": "2023-07-28", "close": 0.04, "volume": null}, {"date": "2023-07-31", "close": 0.0414, "volume": 1010.0}, {"date": "2023-08-01", "close": 0.0414, "volume": null}, {"date": "2023-08-02", "close": 0.0414, "volume": null}, {"date": "2023-08-03", "close": 0.04, "volume": 1700.0}, {"date": "2023-08-04", "close": 0.04, "volume": null}, {"date": "2023-08-07", "close": 0.0404, "volume": 1100.0}, {"date": "2023-08-08", "close": 0.04, "volume": 600.0}, {"date": "2023-08-09", "close": 0.04, "volume": 26742.0}, {"date": "2023-08-10", "close": 0.04, "volume": null}, {"date": "2023-08-11", "close": 0.0421, "volume": 373.0}, {"date": "2023-08-14", "close": 0.0411, "volume": 1035.0}, {"date": "2023-08-15", "close": 0.0411, "volume": null}, {"date": "2023-08-16", "close": 0.0411, "volume": null}, {"date": "2023-08-17", "close": 0.0455, "volume": 220.0}, {"date": "2023-08-18", "close": 0.0455, "volume": null}, {"date": "2023-08-21", "close": 0.0455, "volume": 960.0}, {"date": "2023-08-22", "close": 0.0455, "volume": null}, {"date": "2023-08-23", "close": 0.0455, "volume": 900.0}, {"date": "2023-08-24", "close": 0.0411, "volume": 4530.0}, {"date": "2023-08-25", "close": 0.0411, "volume": null}, {"date": "2023-08-28", "close": 0.0411, "volume": null}, {"date": "2023-08-29", "close": 0.0411, "volume": null}, {"date": "2023-08-30", "close": 0.0411, "volume": null}, {"date": "2023-08-31", "close": 0.0411, "volume": null}, {"date": "2023-09-01", "close": 0.0411, "volume": null}, {"date": "2023-09-05", "close": 0.0411, "volume": null}, {"date": "2023-09-06", "close": 0.0498, "volume": 322.0}, {"date": "2023-09-07", "close": 0.0464, "volume": 3263.0}, {"date": "2023-09-08", "close": 0.0464, "volume": null}, {"date": "2023-09-11", "close": 0.0464, "volume": null}, {"date": "2023-09-12", "close": 0.0464, "volume": null}, {"date": "2023-09-13", "close": 0.0464, "volume": null}, {"date": "2023-09-14", "close": 0.0464, "volume": null}, {"date": "2023-09-15", "close": 0.0464, "volume": null}, {"date": "2023-09-18", "close": 0.081, "volume": 26090.0}, {"date": "2023-09-19", "close": 0.081, "volume": null}, {"date": "2023-09-20", "close": 0.0542, "volume": 2189.0}, {"date": "2023-09-21", "close": 0.0876, "volume": 317.0}, {"date": "2023-09-22", "close": 0.0438, "volume": 626.0}, {"date": "2023-09-25", "close": 0.0436, "volume": 292.0}, {"date": "2023-09-26", "close": 0.0436, "volume": null}, {"date": "2023-09-27", "close": 0.0436, "volume": 12084.0}, {"date": "2023-09-28", "close": 0.0436, "volume": null}, {"date": "2023-09-29", "close": 0.0411, "volume": 599.0}, {"date": "2023-10-02", "close": 0.03, "volume": 13299.0}, {"date": "2023-10-03", "close": 0.03, "volume": 3285.0}, {"date": "2023-10-04", "close": 0.0268, "volume": 3439.0}, {"date": "2023-10-05", "close": 0.024, "volume": 4430.0}, {"date": "2023-10-06", "close": 0.02, "volume": 8939.0}, {"date": "2023-10-09", "close": 0.0175, "volume": 6541.0}, {"date": "2023-10-10", "close": 0.016, "volume": 6337.0}, {"date": "2023-10-11", "close": 0.012, "volume": 10279.0}, {"date": "2023-10-12", "close": 0.009, "volume": 20745.0}, {"date": "2023-10-13", "close": 0.0082, "volume": 34813.0}, {"date": "2023-10-16", "close": 0.0082, "volume": null}, {"date": "2023-10-17", "close": 0.006, "volume": 87410.0}, {"date": "2023-10-18", "close": 0.006, "volume": 7628.0}, {"date": "2023-10-19", "close": 0.0114, "volume": 532.0}, {"date": "2023-10-20", "close": 0.0114, "volume": null}, {"date": "2023-10-23", "close": 0.0114, "volume": null}, {"date": "2023-10-24", "close": 0.0114, "volume": null}, {"date": "2023-10-25", "close": 0.0114, "volume": null}, {"date": "2023-10-26", "close": 0.0114, "volume": null}, {"date": "2023-10-27", "close": 0.0114, "volume": null}, {"date": "2023-10-30", "close": 0.0114, "volume": null}, {"date": "2023-10-31", "close": 0.01, "volume": 25104.0}, {"date": "2023-11-01", "close": 0.0084, "volume": 1723.0}, {"date": "2023-11-02", "close": 0.0175, "volume": 1342.0}, {"date": "2023-11-03", "close": 0.0258, "volume": 114.0}, {"date": "2023-11-06", "close": 0.015, "volume": 1100.0}, {"date": "2023-11-07", "close": 0.029, "volume": 6466.0}, {"date": "2023-11-08", "close": 0.029, "volume": null}, {"date": "2023-11-09", "close": 0.029, "volume": null}, {"date": "2023-11-10", "close": 0.0101, "volume": 18330.0}, {"date": "2023-11-13", "close": 0.0101, "volume": null}, {"date": "2023-11-14", "close": 0.0101, "volume": null}, {"date": "2023-11-15", "close": 0.0101, "volume": null}, {"date": "2023-11-16", "close": 0.0101, "volume": null}, {"date": "2023-11-17", "close": 0.0101, "volume": null}, {"date": "2023-11-20", "close": 0.0292, "volume": 8438.0}, {"date": "2023-11-21", "close": 0.025, "volume": 5500.0}, {"date": "2023-11-22", "close": 0.025, "volume": null}, {"date": "2023-11-24", "close": 0.025, "volume": null}, {"date": "2023-11-27", "close": 0.0313, "volume": 2000.0}, {"date": "2023-11-28", "close": 0.029, "volume": 100.0}, {"date": "2023-11-29", "close": 0.0349, "volume": 4700.0}, {"date": "2023-11-30", "close": 0.0318, "volume": 31240.0}, {"date": "2023-12-01", "close": 0.0318, "volume": null}, {"date": "2023-12-04", "close": 0.0318, "volume": null}, {"date": "2023-12-05", "close": 0.0494, "volume": 3336.0}, {"date": "2023-12-06", "close": 0.0494, "volume": null}, {"date": "2023-12-07", "close": 0.0494, "volume": null}, {"date": "2023-12-08", "close": 0.0494, "volume": null}, {"date": "2023-12-11", "close": 0.0494, "volume": null}, {"date": "2023-12-12", "close": 0.0163, "volume": 19771.0}, {"date": "2023-12-13", "close": 0.0163, "volume": null}, {"date": "2023-12-14", "close": 0.0162, "volume": 25339.0}, {"date": "2023-12-15", "close": 0.0163, "volume": 1353.0}, {"date": "2023-12-18", "close": 0.02, "volume": 4001.0}, {"date": "2023-12-19", "close": 0.0179, "volume": 2190.0}, {"date": "2023-12-20", "close": 0.018, "volume": 22682.0}, {"date": "2023-12-21", "close": 0.018, "volume": null}, {"date": "2023-12-22", "close": 0.0191, "volume": 6715.0}, {"date": "2023-12-26", "close": 0.0278, "volume": 1347.0}, {"date": "2023-12-27", "close": 0.0278, "volume": null}, {"date": "2023-12-28", "close": 0.0278, "volume": null}, {"date": "2023-12-29", "close": 0.0194, "volume": 251222.0}, {"date": "2024-01-02", "close": 0.019, "volume": 11920.0}, {"date": "2024-01-03", "close": 0.015, "volume": 10494.0}, {"date": "2024-01-04", "close": 0.013, "volume": 6647.0}, {"date": "2024-01-05", "close": 0.013, "volume": null}, {"date": "2024-01-08", "close": 0.013, "volume": null}, {"date": "2024-01-09", "close": 0.013, "volume": null}, {"date": "2024-01-10", "close": 0.02, "volume": 31324.0}, {"date": "2024-01-11", "close": 0.02, "volume": null}, {"date": "2024-01-12", "close": 0.02, "volume": null}, {"date": "2024-01-16", "close": 0.02, "volume": null}, {"date": "2024-01-17", "close": 0.0194, "volume": 1353.0}, {"date": "2024-01-18", "close": 0.0194, "volume": null}, {"date": "2024-01-19", "close": 0.0194, "volume": null}, {"date": "2024-01-22", "close": 0.0194, "volume": null}, {"date": "2024-01-23", "close": 0.0194, "volume": null}, {"date": "2024-01-24", "close": 0.0194, "volume": null}, {"date": "2024-01-25", "close": 0.0194, "volume": null}, {"date": "2024-01-26", "close": 0.0121, "volume": 19208.0}, {"date": "2024-01-29", "close": 0.0121, "volume": null}, {"date": "2024-01-30", "close": 0.0121, "volume": 576.0}, {"date": "2024-01-31", "close": 0.02, "volume": 4924.0}, {"date": "2024-02-01", "close": 0.0161, "volume": 489.0}, {"date": "2024-02-02", "close": 0.0124, "volume": 12924.0}, {"date": "2024-02-05", "close": 0.0124, "volume": null}, {"date": "2024-02-06", "close": 0.0124, "volume": null}, {"date": "2024-02-07", "close": 0.0124, "volume": null}, {"date": "2024-02-08", "close": 0.0161, "volume": 1220.0}, {"date": "2024-02-09", "close": 0.02, "volume": 363.0}, {"date": "2024-02-12", "close": 0.0181, "volume": 1220.0}, {"date": "2024-02-13", "close": 0.0349, "volume": 11314.0}, {"date": "2024-02-14", "close": 0.0428, "volume": 9494.0}, {"date": "2024-02-15", "close": 0.039, "volume": 333.0}, {"date": "2024-02-16", "close": 0.039, "volume": null}, {"date": "2024-02-20", "close": 0.0392, "volume": 2560.0}, {"date": "2024-02-21", "close": 0.037, "volume": 1501.0}, {"date": "2024-02-22", "close": 0.0375, "volume": 807.0}, {"date": "2024-02-23", "close": 0.0414, "volume": 2959.0}, {"date": "2024-02-26", "close": 0.0448, "volume": 2639.0}, {"date": "2024-02-27", "close": 0.035, "volume": 2834.0}, {"date": "2024-02-28", "close": 0.037, "volume": 474.0}, {"date": "2024-02-29", "close": 0.036, "volume": 456.0}, {"date": "2024-03-01", "close": 0.0361, "volume": 666.0}, {"date": "2024-03-04", "close": 0.04, "volume": 1114.0}, {"date": "2024-03-05", "close": 0.0478, "volume": 2802.0}, {"date": "2024-03-06", "close": 0.048, "volume": 4652.0}, {"date": "2024-03-07", "close": 0.048, "volume": 7174.0}, {"date": "2024-03-08", "close": 0.039, "volume": 3923.0}, {"date": "2024-03-11", "close": 0.045, "volume": 2930.0}, {"date": "2024-03-12", "close": 0.045, "volume": 1406.0}, {"date": "2024-03-13", "close": 0.039, "volume": 4220.0}, {"date": "2024-03-14", "close": 0.05, "volume": 655.0}, {"date": "2024-03-15", "close": 0.041, "volume": 5575.0}, {"date": "2024-03-18", "close": 0.05, "volume": 497.0}, {"date": "2024-03-19", "close": 0.0448, "volume": 638.0}, {"date": "2024-03-20", "close": 0.04, "volume": 3263.0}, {"date": "2024-03-21", "close": 0.04, "volume": null}, {"date": "2024-03-22", "close": 0.04, "volume": null}, {"date": "2024-03-25", "close": 0.079, "volume": 100.0}, {"date": "2024-03-26", "close": 0.048, "volume": 431.0}, {"date": "2024-03-27", "close": 0.025, "volume": 25102.0}, {"date": "2024-03-28", "close": 0.0302, "volume": 5900.0}, {"date": "2024-04-01", "close": 0.048, "volume": 1108.0}, {"date": "2024-04-02", "close": 0.028, "volume": 9979.0}, {"date": "2024-04-03", "close": 0.02, "volume": 22917.0}, {"date": "2024-04-04", "close": 0.0242, "volume": 2100.0}, {"date": "2024-04-05", "close": 0.0242, "volume": null}, {"date": "2024-04-08", "close": 0.0242, "volume": null}, {"date": "2024-04-09", "close": 0.0323, "volume": 7268.0}, {"date": "2024-04-10", "close": 0.0323, "volume": null}, {"date": "2024-04-11", "close": 0.0323, "volume": null}, {"date": "2024-04-12", "close": 0.0323, "volume": null}, {"date": "2024-04-15", "close": 0.0323, "volume": null}, {"date": "2024-04-16", "close": 0.0323, "volume": null}, {"date": "2024-04-17", "close": 0.029, "volume": 155.0}, {"date": "2024-04-18", "close": 0.029, "volume": null}, {"date": "2024-04-19", "close": 0.029, "volume": null}, {"date": "2024-04-22", "close": 0.029, "volume": null}, {"date": "2024-04-23", "close": 0.029, "volume": null}, {"date": "2024-04-24", "close": 0.0221, "volume": 100.0}, {"date": "2024-04-25", "close": 0.0221, "volume": null}, {"date": "2024-04-26", "close": 0.0221, "volume": null}, {"date": "2024-04-29", "close": 0.0221, "volume": null}, {"date": "2024-04-30", "close": 0.0221, "volume": null}, {"date": "2024-05-01", "close": 0.0221, "volume": null}, {"date": "2024-05-02", "close": 0.0221, "volume": null}, {"date": "2024-05-03", "close": 0.029, "volume": 9521.0}, {"date": "2024-05-06", "close": 0.029, "volume": null}, {"date": "2024-05-07", "close": 0.029, "volume": null}, {"date": "2024-05-08", "close": 0.029, "volume": null}, {"date": "2024-05-09", "close": 0.029, "volume": 150.0}, {"date": "2024-05-10", "close": 0.0289, "volume": 2000.0}, {"date": "2024-05-13", "close": 0.0221, "volume": 1609.0}, {"date": "2024-05-14", "close": 0.0221, "volume": null}, {"date": "2024-05-15", "close": 0.02, "volume": 6766.0}, {"date": "2024-05-16", "close": 0.02, "volume": null}, {"date": "2024-05-17", "close": 0.0162, "volume": 6553.0}, {"date": "2024-05-20", "close": 0.02, "volume": 11756.0}, {"date": "2024-05-21", "close": 0.02, "volume": null}, {"date": "2024-05-22", "close": 0.02, "volume": 1395.0}, {"date": "2024-05-23", "close": 0.02, "volume": null}, {"date": "2024-05-24", "close": 0.03, "volume": 1000.0}, {"date": "2024-05-28", "close": 0.03, "volume": 200.0}, {"date": "2024-05-29", "close": 0.029, "volume": 2000.0}, {"date": "2024-05-30", "close": 0.029, "volume": null}, {"date": "2024-05-31", "close": 0.0121, "volume": 10386.0}, {"date": "2024-06-03", "close": 0.027, "volume": 20213.0}, {"date": "2024-06-04", "close": 0.029, "volume": 151.0}, {"date": "2024-06-05", "close": 0.0189, "volume": 3877.0}, {"date": "2024-06-06", "close": 0.0122, "volume": 5570.0}, {"date": "2024-06-07", "close": 0.0122, "volume": null}, {"date": "2024-06-10", "close": 0.028, "volume": 2189.0}, {"date": "2024-06-11", "close": 0.027, "volume": 1000.0}, {"date": "2024-06-12", "close": 0.015, "volume": 304.0}, {"date": "2024-06-13", "close": 0.016, "volume": 1200.0}, {"date": "2024-06-14", "close": 0.015, "volume": 2261.0}, {"date": "2024-06-17", "close": 0.0126, "volume": 108.0}, {"date": "2024-06-18", "close": 0.0126, "volume": null}, {"date": "2024-06-20", "close": 0.0129, "volume": 245.0}, {"date": "2024-06-21", "close": 0.0132, "volume": 372.0}, {"date": "2024-06-24", "close": 0.0267, "volume": 352.0}, {"date": "2024-06-25", "close": 0.026, "volume": 1545.0}, {"date": "2024-06-26", "close": 0.0146, "volume": 514.0}, {"date": "2024-06-27", "close": 0.0146, "volume": null}, {"date": "2024-06-28", "close": 0.0166, "volume": 935.0}, {"date": "2024-07-01", "close": 0.0175, "volume": 500.0}, {"date": "2024-07-02", "close": 0.0175, "volume": null}, {"date": "2024-07-03", "close": 0.0175, "volume": null}, {"date": "2024-07-05", "close": 0.0175, "volume": null}, {"date": "2024-07-08", "close": 0.0142, "volume": 4557.0}, {"date": "2024-07-09", "close": 0.0202, "volume": 200.0}, {"date": "2024-07-10", "close": 0.0146, "volume": 3749.0}, {"date": "2024-07-11", "close": 0.0243, "volume": 1853.0}, {"date": "2024-07-12", "close": 0.0129, "volume": 4409.0}, {"date": "2024-07-15", "close": 0.0129, "volume": null}, {"date": "2024-07-16", "close": 0.0129, "volume": null}, {"date": "2024-07-17", "close": 0.0129, "volume": 4122.0}, {"date": "2024-07-18", "close": 0.0129, "volume": null}, {"date": "2024-07-19", "close": 0.0131, "volume": 499.0}, {"date": "2024-07-22", "close": 0.0131, "volume": 343.0}, {"date": "2024-07-23", "close": 0.0122, "volume": 13321.0}, {"date": "2024-07-24", "close": 0.0122, "volume": null}, {"date": "2024-07-25", "close": 0.0122, "volume": null}, {"date": "2024-07-26", "close": 0.0122, "volume": null}, {"date": "2024-07-29", "close": 0.0122, "volume": null}, {"date": "2024-07-30", "close": 0.0122, "volume": null}, {"date": "2024-07-31", "close": 0.0122, "volume": null}, {"date": "2024-08-01", "close": 0.0122, "volume": null}, {"date": "2024-08-02", "close": 0.0127, "volume": 300.0}, {"date": "2024-08-05", "close": 0.0127, "volume": null}, {"date": "2024-08-06", "close": 0.0127, "volume": null}, {"date": "2024-08-07", "close": 0.0127, "volume": null}, {"date": "2024-08-08", "close": 0.0127, "volume": null}, {"date": "2024-08-09", "close": 0.0127, "volume": null}, {"date": "2024-08-12", "close": 0.0127, "volume": null}, {"date": "2024-08-13", "close": 0.0127, "volume": 610.0}, {"date": "2024-08-14", "close": 0.0127, "volume": null}, {"date": "2024-08-15", "close": 0.0127, "volume": null}, {"date": "2024-08-16", "close": 0.0127, "volume": null}, {"date": "2024-08-19", "close": 0.0127, "volume": null}, {"date": "2024-08-20", "close": 0.0127, "volume": null}, {"date": "2024-08-21", "close": 0.0127, "volume": null}, {"date": "2024-08-22", "close": 0.0127, "volume": null}, {"date": "2024-08-23", "close": 0.0127, "volume": null}, {"date": "2024-08-26", "close": 0.0127, "volume": null}, {"date": "2024-08-27", "close": 0.0127, "volume": null}, {"date": "2024-08-28", "close": 0.015, "volume": 956.0}, {"date": "2024-08-29", "close": 0.015, "volume": null}, {"date": "2024-08-30", "close": 0.015, "volume": null}, {"date": "2024-09-03", "close": 0.015, "volume": 11653.0}, {"date": "2024-09-04", "close": 0.0128, "volume": 10168.0}, {"date": "2024-09-05", "close": 0.0126, "volume": 410773.0}, {"date": "2024-09-06", "close": 0.0126, "volume": null}, {"date": "2024-09-09", "close": 0.009, "volume": 55759.0}, {"date": "2024-09-10", "close": 0.01, "volume": 21377.0}, {"date": "2024-09-11", "close": 0.01, "volume": 21900.0}, {"date": "2024-09-12", "close": 0.01, "volume": null}, {"date": "2024-09-13", "close": 0.01, "volume": null}, {"date": "2024-09-16", "close": 0.0184, "volume": 5619.0}, {"date": "2024-09-17", "close": 0.0118, "volume": 1400.0}, {"date": "2024-09-18", "close": 0.0118, "volume": null}, {"date": "2024-09-19", "close": 0.01, "volume": 500.0}, {"date": "2024-09-20", "close": 0.01, "volume": null}, {"date": "2024-09-23", "close": 0.01, "volume": null}, {"date": "2024-09-24", "close": 0.01, "volume": null}, {"date": "2024-09-25", "close": 0.0182, "volume": 650.0}, {"date": "2024-09-26", "close": 0.02, "volume": 156243.0}, {"date": "2024-09-27", "close": 0.02, "volume": null}, {"date": "2024-09-30", "close": 0.0103, "volume": 31205.0}, {"date": "2024-10-01", "close": 0.0103, "volume": null}, {"date": "2024-10-02", "close": 0.0103, "volume": null}, {"date": "2024-10-03", "close": 0.0103, "volume": null}, {"date": "2024-10-04", "close": 0.0103, "volume": null}, {"date": "2024-10-07", "close": 0.0103, "volume": null}, {"date": "2024-10-08", "close": 0.0103, "volume": null}, {"date": "2024-10-09", "close": 0.0103, "volume": null}, {"date": "2024-10-10", "close": 0.0114, "volume": 3600.0}, {"date": "2024-10-11", "close": 0.0113, "volume": 4028.0}, {"date": "2024-10-14", "close": 0.0113, "volume": null}, {"date": "2024-10-15", "close": 0.0113, "volume": null}, {"date": "2024-10-16", "close": 0.0113, "volume": null}, {"date": "2024-10-17", "close": 0.0113, "volume": null}, {"date": "2024-10-18", "close": 0.0113, "volume": null}, {"date": "2024-10-21", "close": 0.0113, "volume": null}, {"date": "2024-10-22", "close": 0.0113, "volume": null}, {"date": "2024-10-23", "close": 0.0113, "volume": null}, {"date": "2024-10-24", "close": 0.0113, "volume": null}, {"date": "2024-10-25", "close": 0.0113, "volume": null}, {"date": "2024-10-28", "close": 0.0094, "volume": 73685.0}, {"date": "2024-10-29", "close": 0.017, "volume": 6300.0}, {"date": "2024-10-30", "close": 0.0197, "volume": 8869.0}, {"date": "2024-10-31", "close": 0.0197, "volume": null}, {"date": "2024-11-01", "close": 0.02, "volume": 25781.0}, {"date": "2024-11-04", "close": 0.02, "volume": null}, {"date": "2024-11-05", "close": 0.02, "volume": null}, {"date": "2024-11-06", "close": 0.0199, "volume": 1889.0}, {"date": "2024-11-07", "close": 0.01, "volume": 28933.0}, {"date": "2024-11-08", "close": 0.01, "volume": null}, {"date": "2024-11-11", "close": 0.0099, "volume": 14000.0}, {"date": "2024-11-12", "close": 0.0099, "volume": null}, {"date": "2024-11-13", "close": 0.01, "volume": 670.0}, {"date": "2024-11-14", "close": 0.01, "volume": null}, {"date": "2024-11-15", "close": 0.01, "volume": 1000.0}, {"date": "2024-11-18", "close": 0.01, "volume": null}, {"date": "2024-11-19", "close": 0.01, "volume": null}, {"date": "2024-11-20", "close": 0.01, "volume": null}, {"date": "2024-11-21", "close": 0.0104, "volume": 590.0}, {"date": "2024-11-22", "close": 0.0104, "volume": null}, {"date": "2024-11-25", "close": 0.0104, "volume": null}, {"date": "2024-11-26", "close": 0.0147, "volume": 1100.0}, {"date": "2024-11-27", "close": 0.0197, "volume": 7795.0}, {"date": "2024-11-29", "close": 0.0197, "volume": 18390.0}, {"date": "2024-12-02", "close": 0.0101, "volume": 300.0}, {"date": "2024-12-03", "close": 0.0101, "volume": null}, {"date": "2024-12-04", "close": 0.0245, "volume": 37710.0}, {"date": "2024-12-05", "close": 0.0114, "volume": 85544.0}, {"date": "2024-12-06", "close": 0.0227, "volume": 89583.0}, {"date": "2024-12-09", "close": 0.023, "volume": 4858.0}, {"date": "2024-12-10", "close": 0.018, "volume": 1873.0}, {"date": "2024-12-11", "close": 0.018, "volume": null}, {"date": "2024-12-12", "close": 0.018, "volume": null}, {"date": "2024-12-13", "close": 0.0176, "volume": 6427.0}, {"date": "2024-12-16", "close": 0.0181, "volume": 735.0}, {"date": "2024-12-17", "close": 0.0181, "volume": null}, {"date": "2024-12-18", "close": 0.0281, "volume": 79890.0}, {"date": "2024-12-19", "close": 0.0281, "volume": null}, {"date": "2024-12-20", "close": 0.0281, "volume": null}, {"date": "2024-12-23", "close": 0.0299, "volume": 94050.0}, {"date": "2024-12-24", "close": 0.0299, "volume": null}, {"date": "2024-12-26", "close": 0.0351, "volume": 22837.0}, {"date": "2024-12-27", "close": 0.038, "volume": 9776.0}, {"date": "2024-12-30", "close": 0.032, "volume": 74118.0}, {"date": "2024-12-31", "close": 0.0214, "volume": 383857.0}, {"date": "2025-01-02", "close": 0.0325, "volume": 1425.0}, {"date": "2025-01-03", "close": 0.0416, "volume": 30534.0}, {"date": "2025-01-06", "close": 0.053, "volume": 104859.0}, {"date": "2025-01-07", "close": 0.058, "volume": 200.0}, {"date": "2025-01-08", "close": 0.058, "volume": null}, {"date": "2025-01-10", "close": 0.058, "volume": null}, {"date": "2025-01-13", "close": 0.055, "volume": 5997.0}, {"date": "2025-01-14", "close": 0.0364, "volume": 10753.0}, {"date": "2025-01-15", "close": 0.0153, "volume": 8681.0}, {"date": "2025-01-16", "close": 0.039, "volume": 14197.0}, {"date": "2025-01-17", "close": 0.05, "volume": 5843.0}, {"date": "2025-01-21", "close": 0.05, "volume": null}, {"date": "2025-01-22", "close": 0.05, "volume": null}, {"date": "2025-01-23", "close": 0.0512, "volume": 7200.0}, {"date": "2025-01-24", "close": 0.0355, "volume": 35251.0}, {"date": "2025-01-27", "close": 0.0355, "volume": null}, {"date": "2025-01-28", "close": 0.0372, "volume": 3850.0}, {"date": "2025-01-29", "close": 0.0372, "volume": null}, {"date": "2025-01-30", "close": 0.0372, "volume": null}, {"date": "2025-01-31", "close": 0.0334, "volume": 3873.0}, {"date": "2025-02-03", "close": 0.0334, "volume": 19000.0}, {"date": "2025-02-04", "close": 0.0334, "volume": null}, {"date": "2025-02-05", "close": 0.0334, "volume": null}, {"date": "2025-02-06", "close": 0.026, "volume": 2650.0}, {"date": "2025-02-07", "close": 0.0356, "volume": 1325.0}, {"date": "2025-02-10", "close": 0.0356, "volume": null}, {"date": "2025-02-11", "close": 0.0356, "volume": null}, {"date": "2025-02-12", "close": 0.0253, "volume": 7918.0}, {"date": "2025-02-13", "close": 0.0288, "volume": 14223.0}, {"date": "2025-02-14", "close": 0.0288, "volume": null}, {"date": "2025-02-18", "close": 0.0171, "volume": 5864.0}, {"date": "2025-02-19", "close": 0.0172, "volume": 119387.0}, {"date": "2025-02-20", "close": 0.0272, "volume": 22571.0}, {"date": "2025-02-21", "close": 0.026, "volume": 4550.0}, {"date": "2025-02-24", "close": 0.0399, "volume": 1000.0}, {"date": "2025-02-25", "close": 0.036, "volume": 3950.0}, {"date": "2025-02-26", "close": 0.033, "volume": 700.0}, {"date": "2025-02-27", "close": 0.033, "volume": null}, {"date": "2025-02-28", "close": 0.0306, "volume": 700.0}, {"date": "2025-03-03", "close": 0.0306, "volume": null}, {"date": "2025-03-04", "close": 0.022, "volume": 8104.0}, {"date": "2025-03-05", "close": 0.022, "volume": null}, {"date": "2025-03-06", "close": 0.0246, "volume": 4442.0}, {"date": "2025-03-07", "close": 0.0498, "volume": 27644.0}, {"date": "2025-03-10", "close": 0.02, "volume": 500.0}, {"date": "2025-03-11", "close": 0.02, "volume": 4812.0}, {"date": "2025-03-12", "close": 0.02, "volume": null}, {"date": "2025-03-13", "close": 0.038, "volume": 700.0}, {"date": "2025-03-14", "close": 0.0493, "volume": 14031.0}, {"date": "2025-03-17", "close": 0.0493, "volume": null}, {"date": "2025-03-18", "close": 0.0488, "volume": 2492.0}, {"date": "2025-03-19", "close": 0.0488, "volume": null}, {"date": "2025-03-20", "close": 0.027, "volume": 2880.0}, {"date": "2025-03-21", "close": 0.0294, "volume": 4049.0}, {"date": "2025-03-24", "close": 0.0294, "volume": 350.0}, {"date": "2025-03-25", "close": 0.0252, "volume": 100.0}, {"date": "2025-03-26", "close": 0.0252, "volume": null}, {"date": "2025-03-27", "close": 0.0252, "volume": null}, {"date": "2025-03-28", "close": 0.0252, "volume": null}, {"date": "2025-03-31", "close": 0.03, "volume": 4622.0}, {"date": "2025-04-01", "close": 0.03, "volume": null}, {"date": "2025-04-02", "close": 0.0216, "volume": 200.0}, {"date": "2025-04-03", "close": 0.0201, "volume": 550.0}, {"date": "2025-04-04", "close": 0.0202, "volume": 3346.0}, {"date": "2025-04-07", "close": 0.02, "volume": 25712.0}, {"date": "2025-04-08", "close": 0.021, "volume": 19776.0}, {"date": "2025-04-09", "close": 0.021, "volume": null}, {"date": "2025-04-10", "close": 0.021, "volume": null}, {"date": "2025-04-11", "close": 0.021, "volume": null}, {"date": "2025-04-14", "close": 0.021, "volume": null}, {"date": "2025-04-15", "close": 0.021, "volume": null}, {"date": "2025-04-16", "close": 0.021, "volume": null}, {"date": "2025-04-17", "close": 0.021, "volume": null}, {"date": "2025-04-21", "close": 0.021, "volume": null}, {"date": "2025-04-22", "close": 0.021, "volume": null}, {"date": "2025-04-23", "close": 0.0276, "volume": 100.0}, {"date": "2025-04-24", "close": 0.0224, "volume": 100.0}, {"date": "2025-04-25", "close": 0.023, "volume": 200.0}, {"date": "2025-04-28", "close": 0.0239, "volume": 1100.0}, {"date": "2025-04-29", "close": 0.0216, "volume": 100.0}, {"date": "2025-04-30", "close": 0.0216, "volume": null}, {"date": "2025-05-01", "close": 0.0216, "volume": null}, {"date": "2025-05-02", "close": 0.0216, "volume": null}, {"date": "2025-05-05", "close": 0.0216, "volume": null}, {"date": "2025-05-06", "close": 0.0216, "volume": null}, {"date": "2025-05-07", "close": 0.023, "volume": 2200.0}, {"date": "2025-05-08", "close": 0.023, "volume": null}, {"date": "2025-05-09", "close": 0.023, "volume": null}, {"date": "2025-05-12", "close": 0.023, "volume": null}, {"date": "2025-05-13", "close": 0.023, "volume": null}, {"date": "2025-05-14", "close": 0.023, "volume": null}, {"date": "2025-05-15", "close": 0.023, "volume": null}, {"date": "2025-05-16", "close": 0.023, "volume": null}, {"date": "2025-05-19", "close": 0.023, "volume": null}, {"date": "2025-05-20", "close": 0.03, "volume": 297.0}, {"date": "2025-05-21", "close": 0.03, "volume": null}, {"date": "2025-05-22", "close": 0.03, "volume": null}, {"date": "2025-05-23", "close": 0.03, "volume": null}, {"date": "2025-05-27", "close": 0.03, "volume": null}, {"date": "2025-05-28", "close": 0.03, "volume": null}, {"date": "2025-05-29", "close": 0.03, "volume": null}, {"date": "2025-05-30", "close": 0.03, "volume": null}, {"date": "2025-06-02", "close": 0.0252, "volume": 5037.0}, {"date": "2025-06-03", "close": 0.0264, "volume": 1367.0}, {"date": "2025-06-04", "close": 0.0264, "volume": null}, {"date": "2025-06-05", "close": 0.0264, "volume": null}, {"date": "2025-06-06", "close": 0.0257, "volume": 2099.0}, {"date": "2025-06-09", "close": 0.0257, "volume": null}, {"date": "2025-06-10", "close": 0.0254, "volume": 3264.0}, {"date": "2025-06-11", "close": 0.0254, "volume": null}, {"date": "2025-06-12", "close": 0.0199, "volume": 10731.0}, {"date": "2025-06-13", "close": 0.0199, "volume": null}, {"date": "2025-06-16", "close": 0.0199, "volume": 9279.0}, {"date": "2025-06-17", "close": 0.0199, "volume": null}, {"date": "2025-06-18", "close": 0.0199, "volume": null}, {"date": "2025-06-20", "close": 0.0201, "volume": 300.0}, {"date": "2025-06-23", "close": 0.0201, "volume": null}, {"date": "2025-06-24", "close": 0.0201, "volume": null}, {"date": "2025-06-25", "close": 0.0198, "volume": 100.0}, {"date": "2025-06-26", "close": 0.016, "volume": 25668.0}, {"date": "2025-06-27", "close": 0.0181, "volume": 700.0}, {"date": "2025-06-30", "close": 0.0181, "volume": 141.0}, {"date": "2025-07-01", "close": 0.0181, "volume": null}, {"date": "2025-07-02", "close": 0.0181, "volume": null}, {"date": "2025-07-03", "close": 0.0181, "volume": null}, {"date": "2025-07-07", "close": 0.0165, "volume": 3512.0}, {"date": "2025-07-08", "close": 0.0163, "volume": 190.0}, {"date": "2025-07-09", "close": 0.018, "volume": 8323.0}, {"date": "2025-07-10", "close": 0.018, "volume": null}, {"date": "2025-07-11", "close": 0.018, "volume": null}, {"date": "2025-07-14", "close": 0.018, "volume": null}, {"date": "2025-07-15", "close": 0.018, "volume": 12709.0}, {"date": "2025-07-16", "close": 0.018, "volume": null}, {"date": "2025-07-17", "close": 0.018, "volume": null}, {"date": "2025-07-18", "close": 0.015, "volume": 38513.0}, {"date": "2025-07-21", "close": 0.0131, "volume": 1000.0}, {"date": "2025-07-22", "close": 0.0133, "volume": 1200.0}, {"date": "2025-07-23", "close": 0.0186, "volume": 1600.0}, {"date": "2025-07-24", "close": 0.0186, "volume": null}, {"date": "2025-07-25", "close": 0.0186, "volume": null}, {"date": "2025-07-28", "close": 0.0136, "volume": 4420.0}, {"date": "2025-07-29", "close": 0.0136, "volume": null}, {"date": "2025-07-30", "close": 0.0179, "volume": 18660.0}, {"date": "2025-07-31", "close": 0.0179, "volume": 220.0}, {"date": "2025-08-01", "close": 0.0179, "volume": null}, {"date": "2025-08-04", "close": 0.0179, "volume": null}, {"date": "2025-08-05", "close": 0.0179, "volume": null}, {"date": "2025-08-06", "close": 0.0155, "volume": 500.0}, {"date": "2025-08-07", "close": 0.011, "volume": 40352.0}, {"date": "2025-08-08", "close": 0.011, "volume": null}, {"date": "2025-08-11", "close": 0.0112, "volume": 2819.0}, {"date": "2025-08-12", "close": 0.0112, "volume": null}, {"date": "2025-08-13", "close": 0.0112, "volume": null}, {"date": "2025-08-14", "close": 0.0111, "volume": 2000.0}, {"date": "2025-08-15", "close": 0.0111, "volume": null}, {"date": "2025-08-18", "close": 0.0111, "volume": null}, {"date": "2025-08-19", "close": 0.0225, "volume": 43068.0}, {"date": "2025-08-20", "close": 0.0199, "volume": 46835.0}, {"date": "2025-08-21", "close": 0.0199, "volume": null}, {"date": "2025-08-22", "close": 0.0193, "volume": 500.0}, {"date": "2025-08-25", "close": 0.0193, "volume": null}, {"date": "2025-08-26", "close": 0.0193, "volume": null}, {"date": "2025-08-27", "close": 0.0193, "volume": null}, {"date": "2025-08-28", "close": 0.011, "volume": 1172.0}, {"date": "2025-08-29", "close": 0.0223, "volume": 14797.0}, {"date": "2025-09-02", "close": 0.0224, "volume": 120.0}, {"date": "2025-09-03", "close": 0.0224, "volume": null}, {"date": "2025-09-04", "close": 0.0221, "volume": 7957.0}, {"date": "2025-09-05", "close": 0.0221, "volume": null}, {"date": "2025-09-08", "close": 0.0221, "volume": null}, {"date": "2025-09-09", "close": 0.0201, "volume": 15731.0}, {"date": "2025-09-10", "close": 0.0199, "volume": 23000.0}, {"date": "2025-09-11", "close": 0.0199, "volume": null}, {"date": "2025-09-12", "close": 0.0198, "volume": 20000.0}, {"date": "2025-09-15", "close": 0.0124, "volume": 12988.0}, {"date": "2025-09-16", "close": 0.0124, "volume": null}, {"date": "2025-09-17", "close": 0.0124, "volume": null}, {"date": "2025-09-18", "close": 0.017, "volume": 150.0}, {"date": "2025-09-19", "close": 0.013, "volume": 216.0}, {"date": "2025-09-22", "close": 0.013, "volume": null}, {"date": "2025-09-23", "close": 0.0189, "volume": 13038.0}, {"date": "2025-09-24", "close": 0.0189, "volume": null}, {"date": "2025-09-25", "close": 0.0189, "volume": null}, {"date": "2025-09-26", "close": 0.0178, "volume": 10000.0}, {"date": "2025-09-29", "close": 0.0178, "volume": null}, {"date": "2025-09-30", "close": 0.0178, "volume": null}, {"date": "2025-10-01", "close": 0.0125, "volume": 35429.0}, {"date": "2025-10-02", "close": 0.0149, "volume": 8642.0}, {"date": "2025-10-03", "close": 0.0149, "volume": null}, {"date": "2025-10-06", "close": 0.0135, "volume": 833.0}, {"date": "2025-10-07", "close": 0.0135, "volume": 6320.0}, {"date": "2025-10-08", "close": 0.0135, "volume": null}, {"date": "2025-10-09", "close": 0.0135, "volume": null}, {"date": "2025-10-10", "close": 0.0135, "volume": null}, {"date": "2025-10-13", "close": 0.0135, "volume": null}, {"date": "2025-10-14", "close": 0.0135, "volume": 1446.0}, {"date": "2025-10-15", "close": 0.0134, "volume": 127294.0}, {"date": "2025-10-16", "close": 0.0123, "volume": 5000.0}, {"date": "2025-10-17", "close": 0.0112, "volume": 134425.0}, {"date": "2025-10-20", "close": 0.0103, "volume": 66646.0}, {"date": "2025-10-21", "close": 0.007, "volume": 65086.0}, {"date": "2025-10-22", "close": 0.0042, "volume": 79425.0}, {"date": "2025-10-23", "close": 0.0051, "volume": 5500.0}, {"date": "2025-10-24", "close": 0.0051, "volume": null}, {"date": "2025-10-27", "close": 0.0089, "volume": 6696.0}, {"date": "2025-10-28", "close": 0.015, "volume": 406376.0}, {"date": "2025-10-29", "close": 0.0142, "volume": 96850.0}, {"date": "2025-10-30", "close": 0.0102, "volume": 65269.0}, {"date": "2025-10-31", "close": 0.0054, "volume": 71824.0}, {"date": "2025-11-03", "close": 0.012, "volume": 69335.0}, {"date": "2025-11-04", "close": 0.0176, "volume": 89888.0}, {"date": "2025-11-05", "close": 0.0127, "volume": 91411.0}, {"date": "2025-11-06", "close": 0.01, "volume": 6970.0}, {"date": "2025-11-07", "close": 0.0154, "volume": 35666.0}, {"date": "2025-11-10", "close": 0.0126, "volume": 22838.0}, {"date": "2025-11-11", "close": 0.0115, "volume": 23001.0}, {"date": "2025-11-12", "close": 0.0115, "volume": null}, {"date": "2025-11-13", "close": 0.0095, "volume": 25328.0}, {"date": "2025-11-14", "close": 0.0139, "volume": 38242.0}, {"date": "2025-11-17", "close": 0.0146, "volume": 24358.0}, {"date": "2025-11-18", "close": 0.0139, "volume": 1740.0}, {"date": "2025-11-19", "close": 0.0139, "volume": 2308.0}, {"date": "2025-11-20", "close": 0.0174, "volume": 3529.0}, {"date": "2025-11-21", "close": 0.014, "volume": 5580.0}, {"date": "2025-11-24", "close": 0.014, "volume": 2458.0}, {"date": "2025-11-25", "close": 0.0158, "volume": 90321.0}, {"date": "2025-11-26", "close": 0.0194, "volume": 1222.0}, {"date": "2025-11-28", "close": 0.0185, "volume": 346.0}, {"date": "2025-12-01", "close": 0.0192, "volume": 4265.0}, {"date": "2025-12-02", "close": 0.0148, "volume": 20717.0}, {"date": "2025-12-03", "close": 0.0148, "volume": null}, {"date": "2025-12-04", "close": 0.0149, "volume": 16509.0}, {"date": "2025-12-05", "close": 0.019, "volume": 5783.0}, {"date": "2025-12-08", "close": 0.0135, "volume": 6338.0}, {"date": "2025-12-09", "close": 0.015, "volume": 1267.0}, {"date": "2025-12-10", "close": 0.015, "volume": 3498.0}, {"date": "2025-12-11", "close": 0.023, "volume": 116692.0}, {"date": "2025-12-12", "close": 0.0269, "volume": 4572.0}, {"date": "2025-12-15", "close": 0.027, "volume": 2500.0}, {"date": "2025-12-16", "close": 0.027, "volume": null}, {"date": "2025-12-17", "close": 0.02, "volume": 8427.0}, {"date": "2025-12-18", "close": 0.02, "volume": 2000.0}, {"date": "2025-12-19", "close": 0.02, "volume": 13145.0}, {"date": "2025-12-22", "close": 0.0259, "volume": 39449.0}, {"date": "2025-12-23", "close": 0.0259, "volume": null}, {"date": "2025-12-24", "close": 0.02, "volume": 298.0}, {"date": "2025-12-26", "close": 0.02, "volume": null}, {"date": "2025-12-29", "close": 0.02, "volume": null}, {"date": "2025-12-30", "close": 0.02, "volume": null}, {"date": "2025-12-31", "close": 0.02, "volume": 852.0}, {"date": "2026-01-02", "close": 0.02, "volume": null}, {"date": "2026-01-05", "close": 0.022, "volume": 1790.0}, {"date": "2026-01-06", "close": 0.022, "volume": null}, {"date": "2026-01-07", "close": 0.022, "volume": 6648.0}, {"date": "2026-01-08", "close": 0.022, "volume": null}, {"date": "2026-01-09", "close": 0.022, "volume": null}, {"date": "2026-01-12", "close": 0.022, "volume": null}, {"date": "2026-01-13", "close": 0.0208, "volume": 3145.0}, {"date": "2026-01-14", "close": 0.0208, "volume": null}, {"date": "2026-01-15", "close": 0.0208, "volume": null}, {"date": "2026-01-16", "close": 0.0208, "volume": null}, {"date": "2026-01-20", "close": 0.016, "volume": 900.0}, {"date": "2026-01-21", "close": 0.016, "volume": null}, {"date": "2026-01-22", "close": 0.016, "volume": null}, {"date": "2026-01-23", "close": 0.016, "volume": null}, {"date": "2026-01-26", "close": 0.0242, "volume": 5924.0}, {"date": "2026-01-27", "close": 0.024, "volume": 1400.0}, {"date": "2026-01-28", "close": 0.024, "volume": null}, {"date": "2026-01-29", "close": 0.0239, "volume": 11390.0}, {"date": "2026-01-30", "close": 0.0239, "volume": null}, {"date": "2026-02-02", "close": 0.0239, "volume": null}, {"date": "2026-02-03", "close": 0.0274, "volume": 10411.0}, {"date": "2026-02-04", "close": 0.0274, "volume": null}, {"date": "2026-02-05", "close": 0.0274, "volume": null}, {"date": "2026-02-06", "close": 0.0274, "volume": null}, {"date": "2026-02-09", "close": 0.0274, "volume": null}, {"date": "2026-02-10", "close": 0.027, "volume": 100.0}, {"date": "2026-02-11", "close": 0.0165, "volume": 2054.0}, {"date": "2026-02-12", "close": 0.0165, "volume": null}, {"date": "2026-02-13", "close": 0.0165, "volume": null}, {"date": "2026-02-17", "close": 0.017, "volume": 400.0}, {"date": "2026-02-18", "close": 0.0161, "volume": 3730.0}, {"date": "2026-02-19", "close": 0.0162, "volume": 500.0}, {"date": "2026-02-20", "close": 0.0162, "volume": null}, {"date": "2026-02-23", "close": 0.0162, "volume": null}, {"date": "2026-02-24", "close": 0.0162, "volume": null}, {"date": "2026-02-25", "close": 0.019, "volume": 1200.0}, {"date": "2026-02-26", "close": 0.019, "volume": null}, {"date": "2026-02-27", "close": 0.0198, "volume": 2000.0}, {"date": "2026-03-02", "close": 0.0198, "volume": null}, {"date": "2026-03-03", "close": 0.0198, "volume": null}, {"date": "2026-03-04", "close": 0.0198, "volume": null}, {"date": "2026-03-05", "close": 0.0198, "volume": null}, {"date": "2026-03-06", "close": 0.017, "volume": 8308.0}, {"date": "2026-03-09", "close": 0.017, "volume": null}, {"date": "2026-03-10", "close": 0.017, "volume": null}, {"date": "2026-03-11", "close": 0.017, "volume": null}, {"date": "2026-03-12", "close": 0.017, "volume": null}, {"date": "2026-03-13", "close": 0.017, "volume": null}, {"date": "2026-03-16", "close": 0.0245, "volume": 425.0}, {"date": "2026-03-17", "close": 0.0189, "volume": 700.0}, {"date": "2026-03-18", "close": 0.0189, "volume": null}, {"date": "2026-03-19", "close": 0.019, "volume": 633.0}, {"date": "2026-03-20", "close": 0.019, "volume": 367.0}, {"date": "2026-03-23", "close": 0.019, "volume": null}, {"date": "2026-03-24", "close": 0.019, "volume": null}, {"date": "2026-03-25", "close": 0.019, "volume": 622.0}, {"date": "2026-03-26", "close": 0.0204, "volume": 100.0}, {"date": "2026-03-27", "close": 0.0161, "volume": 2169.0}, {"date": "2026-03-30", "close": 0.019, "volume": 1482.0}, {"date": "2026-03-31", "close": 0.016, "volume": 6297.0}, {"date": "2026-04-01", "close": 0.016, "volume": null}, {"date": "2026-04-02", "close": 0.017, "volume": 1904.0}, {"date": "2026-04-06", "close": 0.017, "volume": 1101.0}, {"date": "2026-04-07", "close": 0.017, "volume": null}, {"date": "2026-04-08", "close": 0.017, "volume": null}, {"date": "2026-04-09", "close": 0.0175, "volume": 5076.0}, {"date": "2026-04-10", "close": 0.0175, "volume": null}, {"date": "2026-04-13", "close": 0.0175, "volume": null}, {"date": "2026-04-14", "close": 0.0176, "volume": 1514.0}, {"date": "2026-04-15", "close": 0.0189, "volume": 10040.0}, {"date": "2026-04-16", "close": 0.0189, "volume": 1120.0}, {"date": "2026-04-17", "close": 0.0191, "volume": 2992.0}, {"date": "2026-04-20", "close": 0.0191, "volume": 2440.0}, {"date": "2026-04-21", "close": 0.0191, "volume": 5310.0}, {"date": "2026-04-22", "close": 0.0191, "volume": null}, {"date": "2026-04-23", "close": 0.0191, "volume": null}, {"date": "2026-04-24", "close": 0.0191, "volume": null}, {"date": "2026-04-27", "close": 0.0191, "volume": null}, {"date": "2026-04-28", "close": 0.0191, "volume": 1090.0}, {"date": "2026-04-29", "close": 0.0254, "volume": 6487.0}, {"date": "2026-04-30", "close": 0.0188, "volume": 191.0}, {"date": "2026-05-01", "close": 0.0255, "volume": 428.0}, {"date": "2026-05-04", "close": 0.0255, "volume": null}, {"date": "2026-05-05", "close": 0.021, "volume": 1850.0}, {"date": "2026-05-06", "close": 0.021, "volume": null}, {"date": "2026-05-07", "close": 0.021, "volume": null}, {"date": "2026-05-08", "close": 0.021, "volume": null}, {"date": "2026-05-11", "close": 0.0254, "volume": 9244.0}, {"date": "2026-05-12", "close": 0.0254, "volume": 296.0}, {"date": "2026-05-13", "close": 0.0254, "volume": 237.0}, {"date": "2026-05-14", "close": 0.0254, "volume": null}, {"date": "2026-05-15", "close": 0.0255, "volume": 196.0}, {"date": "2026-05-18", "close": 0.0195, "volume": 10112.0}, {"date": "2026-05-19", "close": 0.0195, "volume": 2799.0}, {"date": "2026-05-20", "close": 0.0195, "volume": null}, {"date": "2026-05-21", "close": 0.0195, "volume": null}, {"date": "2026-05-22", "close": 0.0195, "volume": null}, {"date": "2026-05-26", "close": 0.0195, "volume": null}, {"date": "2026-05-27", "close": 0.0189, "volume": 364.0}, {"date": "2026-05-28", "close": 0.0233, "volume": 8753.0}, {"date": "2026-05-29", "close": 0.016, "volume": 3949.0}, {"date": "2026-06-01", "close": 0.016, "volume": null}, {"date": "2026-06-02", "close": 0.016, "volume": null}, {"date": "2026-06-03", "close": 0.016, "volume": null}, {"date": "2026-06-04", "close": 0.0159, "volume": 9918.0}, {"date": "2026-06-05", "close": 0.0159, "volume": null}, {"date": "2026-06-08", "close": 0.017, "volume": 2625.0}, {"date": "2026-06-09", "close": 0.017, "volume": 282.0}, {"date": "2026-06-10", "close": 0.017, "volume": 22680.0}, {"date": "2026-06-11", "close": 0.017, "volume": null}, {"date": "2026-06-12", "close": 0.0181, "volume": 54840.0}, {"date": "2026-06-15", "close": 0.0172, "volume": 102215.0}, {"date": "2026-06-16", "close": 0.0134, "volume": 2115.0}, {"date": "2026-06-17", "close": 0.0134, "volume": null}, {"date": "2026-06-18", "close": 0.0101, "volume": 955.0}, {"date": "2026-06-22", "close": 0.0101, "volume": null}, {"date": "2026-06-23", "close": 0.0101, "volume": null}, {"date": "2026-06-24", "close": 0.0089, "volume": 30000.0}, {"date": "2026-06-25", "close": 0.0167, "volume": 10634.0}, {"date": "2026-06-26", "close": 0.0167, "volume": null}, {"date": "2026-06-29", "close": 0.0167, "volume": null}, {"date": "2026-06-30", "close": 0.0165, "volume": 1000.0}, {"date": "2026-07-01", "close": 0.0165, "volume": null}, {"date": "2026-07-02", "close": 0.0165, "volume": null}, {"date": "2026-07-06", "close": 0.0165, "volume": null}, {"date": "2026-07-07", "close": 0.0163, "volume": 602.0}, {"date": "2026-07-08", "close": 0.0095, "volume": 110.0}, {"date": "2026-07-09", "close": 0.0099, "volume": 14700.0}, {"date": "2026-07-10", "close": 0.0094, "volume": 5368.0}, {"date": "2026-07-13", "close": 0.0094, "volume": null}, {"date": "2026-07-14", "close": 0.0128, "volume": 1884.0}, {"date": "2026-07-15", "close": 0.006, "volume": 148042.0}, {"date": "2026-07-16", "close": 0.0156, "volume": 2437.0}, {"date": "2026-07-17", "close": 0.0156, "volume": null}, {"date": "2026-07-20", "close": 0.0156, "volume": null}, {"date": "2026-07-21", "close": 0.0156, "volume": null}, {"date": "2026-07-22", "close": 0.0156, "volume": null}, {"date": "2026-07-23", "close": 0.0156, "volume": null}, {"date": "2026-07-24", "close": 0.0154, "volume": 1001.0}, {"date": "2026-07-27", "close": 0.0128, "volume": 40422.0}, {"date": "2026-07-28", "close": 0.0128, "volume": null}, {"date": "2026-07-29", "close": 0.0062, "volume": 10748.0}, {"date": "2026-07-30", "close": 0.0118, "volume": 500.0}, {"date": "2026-07-31", "close": 0.0118, "volume": null}], "refreshing": true}